Mitek Systems, Inc. historical prices

   Watch this stock

Historical chart

    5.28 
    4.44 
    3.59 
 Feb 11, 2015 Feb 9, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 9, 2016 4.38 4.50 4.20 4.28 340,471
Feb 8, 2016 4.67 4.68 4.36 4.46 572,615
Feb 5, 2016 4.63 4.78 4.44 4.69 738,666
Feb 4, 2016 4.63 4.79 4.55 4.68 336,679
Feb 3, 2016 4.49 4.68 4.42 4.66 617,504
Feb 2, 2016 4.33 4.53 4.32 4.48 647,945
Feb 1, 2016 4.29 4.41 4.12 4.39 387,178
Jan 29, 2016 4.28 4.50 4.25 4.33 685,372
Jan 28, 2016 4.80 5.09 4.15 4.23 1,750,445
Jan 27, 2016 4.74 4.74 4.45 4.71 561,193
Jan 26, 2016 4.47 4.75 4.43 4.62 509,898
Jan 25, 2016 4.38 4.49 4.23 4.45 424,434
Jan 22, 2016 4.25 4.58 4.25 4.36 479,232
Jan 21, 2016 4.19 4.29 4.08 4.17 326,488
Jan 20, 2016 4.07 4.25 3.96 4.21 433,812
Jan 19, 2016 4.26 4.26 4.03 4.17 339,633
Jan 15, 2016 4.17 4.29 3.96 4.18 547,963
Jan 14, 2016 4.24 4.40 4.12 4.31 433,097
Jan 13, 2016 4.39 4.56 4.05 4.20 703,038
Jan 12, 2016 4.74 4.74 4.23 4.40 578,769
Jan 11, 2016 4.79 4.96 4.45 4.49 746,816
Jan 8, 2016 4.99 5.13 4.70 4.74 1,378,734
Jan 7, 2016 4.50 4.85 4.28 4.70 827,221
Jan 6, 2016 4.11 4.58 4.07 4.55 992,078
Jan 5, 2016 4.10 4.20 4.08 4.16 249,219
Jan 4, 2016 4.00 4.10 3.95 4.10 336,168
Dec 31, 2015 4.25 4.27 4.08 4.11 430,989
Dec 30, 2015 4.07 4.33 4.00 4.26 487,091
Dec 29, 2015 4.03 4.13 4.00 4.05 198,614
Dec 28, 2015 4.11 4.17 4.01 4.03 153,092