Mitek Systems, Inc. historical prices

   Watch this stock

Historical chart

    3.99 
    3.30 
    2.60 
 Sep 5, 2014 Sep 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2015 3.35 3.35 3.15 3.22 69,764
Sep 1, 2015 3.21 3.33 3.20 3.24 52,152
Aug 31, 2015 3.38 3.44 3.25 3.30 173,931
Aug 28, 2015 3.45 3.49 3.38 3.42 44,451
Aug 27, 2015 3.34 3.46 3.28 3.39 57,333
Aug 26, 2015 3.22 3.30 3.17 3.28 106,873
Aug 25, 2015 3.27 3.41 3.15 3.16 100,179
Aug 24, 2015 3.00 3.30 2.71 3.18 262,314
Aug 21, 2015 3.36 3.50 3.26 3.27 193,220
Aug 20, 2015 3.50 3.59 3.39 3.40 103,357
Aug 19, 2015 3.42 3.58 3.37 3.54 106,929
Aug 18, 2015 3.54 3.62 3.41 3.43 154,305
Aug 17, 2015 3.59 3.66 3.52 3.57 102,143
Aug 14, 2015 3.53 3.70 3.53 3.63 126,966
Aug 13, 2015 3.61 3.67 3.52 3.55 61,923
Aug 12, 2015 3.59 3.65 3.56 3.64 90,585
Aug 11, 2015 3.61 3.65 3.54 3.64 103,693
Aug 10, 2015 3.68 3.81 3.52 3.64 88,987
Aug 7, 2015 3.65 3.74 3.55 3.63 115,856
Aug 6, 2015 3.75 3.75 3.58 3.63 104,977
Aug 5, 2015 3.85 3.85 3.71 3.76 143,186
Aug 4, 2015 3.68 3.83 3.60 3.77 281,447
Aug 3, 2015 3.59 3.84 3.53 3.63 405,871
Jul 31, 2015 3.56 3.68 3.46 3.62 111,450
Jul 30, 2015 3.58 3.61 3.45 3.51 93,635
Jul 29, 2015 3.41 3.58 3.41 3.56 125,659
Jul 28, 2015 3.40 3.51 3.28 3.44 254,990
Jul 27, 2015 3.64 3.76 3.39 3.43 410,239
Jul 24, 2015 4.07 4.23 3.68 3.76 1,434,569
Jul 23, 2015 3.99 4.00 3.80 3.84 317,039