Mitek Systems, Inc. historical prices

   Watch this stock

Historical chart

    9.28 
    7.21 
    5.14 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 7.95 8.00 7.65 7.84 507,323
Jul 21, 2016 8.11 8.17 7.70 7.75 497,851
Jul 20, 2016 8.31 8.37 7.76 7.81 1,164,718
Jul 19, 2016 8.02 8.32 7.97 8.30 710,054
Jul 18, 2016 8.04 8.18 7.99 8.01 435,665
Jul 15, 2016 7.93 8.08 7.71 8.05 468,206
Jul 14, 2016 8.20 8.26 7.80 7.87 435,225
Jul 13, 2016 8.34 8.48 8.11 8.12 703,538
Jul 12, 2016 8.13 8.43 8.01 8.25 1,276,120
Jul 11, 2016 7.86 7.94 7.67 7.77 553,781
Jul 8, 2016 7.21 7.85 7.20 7.79 1,074,750
Jul 7, 2016 7.22 7.32 7.00 7.17 716,629
Jul 6, 2016 7.26 7.26 7.07 7.22 406,044
Jul 5, 2016 7.24 7.43 7.15 7.26 557,005
Jul 1, 2016 7.14 7.28 7.08 7.25 594,896
Jun 30, 2016 7.07 7.27 6.98 7.11 848,200
Jun 29, 2016 6.94 7.14 6.90 7.09 845,171
Jun 28, 2016 6.53 6.99 6.51 6.87 919,723
Jun 27, 2016 6.83 6.86 6.33 6.43 1,230,892
Jun 24, 2016 7.00 7.16 6.75 6.77 4,169,817
Jun 23, 2016 7.31 7.46 7.22 7.29 490,794
Jun 22, 2016 7.22 7.42 7.18 7.28 464,446
Jun 21, 2016 7.40 7.47 7.06 7.25 1,045,421
Jun 20, 2016 7.38 7.60 7.36 7.36 492,778
Jun 17, 2016 7.50 7.55 7.26 7.32 760,313
Jun 16, 2016 7.50 7.59 7.27 7.48 769,748
Jun 15, 2016 7.46 7.58 7.33 7.48 342,714
Jun 14, 2016 7.33 7.53 7.33 7.46 453,589
Jun 13, 2016 7.60 7.73 7.20 7.29 873,466
Jun 10, 2016 7.56 7.57 7.10 7.46 1,387,353