Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Mitek Systems, Inc. - Common Stock (NQ:MITK)

10.23 +0.05 (+0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2025	10.19	10.34	10.12	10.23	421,899	+0.05(+0.49%)
Jul 01, 2025	9.840	10.18	9.780	10.18	506,416	+0.28(+2.83%)
Jun 30, 2025	9.870	10.01	9.785	9.900	449,988	+0.05(+0.51%)
Jun 27, 2025	9.980	10.04	9.760	9.850	1,438,455	-0.11(-1.10%)
Jun 26, 2025	9.770	9.970	9.690	9.960	399,163	+0.24(+2.47%)
Jun 25, 2025	9.840	9.890	9.660	9.720	311,710	-0.09(-0.92%)
Jun 24, 2025	9.720	9.911	9.700	9.810	390,975	+0.13(+1.34%)
Jun 23, 2025	9.450	9.705	9.415	9.680	370,074	+0.22(+2.33%)
Jun 20, 2025	9.630	9.650	9.430	9.460	1,314,980	-0.11(-1.15%)
Jun 18, 2025	9.720	9.800	9.530	9.570	294,619	-0.20(-2.05%)
Jun 17, 2025	9.700	9.930	9.694	9.770	280,846	+0.00(+0.00%)
Jun 16, 2025	9.750	9.802	9.670	9.770	321,218	+0.05(+0.51%)
Jun 13, 2025	9.830	9.892	9.700	9.720	532,731	-0.29(-2.90%)
Jun 12, 2025	10.04	10.09	9.995	10.01	326,381	-0.09(-0.89%)
Jun 11, 2025	10.21	10.23	10.05	10.10	376,052	-0.11(-1.08%)
Jun 10, 2025	10.34	10.45	10.18	10.21	322,086	-0.13(-1.26%)
Jun 09, 2025	10.28	10.37	10.17	10.34	328,874	+0.08(+0.78%)
Jun 06, 2025	9.960	10.29	9.850	10.26	703,456	+0.45(+4.59%)
Jun 05, 2025	9.800	9.990	9.640	9.810	385,533	+0.04(+0.41%)
Jun 04, 2025	9.460	9.795	9.460	9.770	465,879	+0.31(+3.28%)
Jun 03, 2025	9.430	9.570	9.330	9.460	253,203	+0.04(+0.42%)
Jun 02, 2025	9.390	9.610	9.300	9.420	429,656	+0.03(+0.32%)
May 30, 2025	9.140	9.430	9.060	9.390	1,405,737	+0.21(+2.29%)
May 29, 2025	9.270	9.295	9.135	9.180	283,001	-0.03(-0.33%)
May 28, 2025	9.430	9.480	9.185	9.210	275,644	-0.25(-2.64%)
May 27, 2025	9.550	9.560	9.170	9.460	397,674	+0.01(+0.11%)
May 23, 2025	9.600	9.690	9.435	9.450	270,729	-0.25(-2.58%)
May 22, 2025	9.530	9.800	9.500	9.700	329,478	+0.15(+1.57%)
May 21, 2025	9.640	9.735	9.455	9.550	425,254	-0.22(-2.25%)
May 20, 2025	9.760	9.800	9.680	9.770	383,179	-0.03(-0.31%)
May 19, 2025	9.530	9.850	9.480	9.800	431,217	+0.03(+0.31%)
May 16, 2025	9.630	9.770	9.520	9.770	428,066	+0.12(+1.24%)
May 15, 2025	9.540	9.675	9.520	9.650	396,271	+0.05(+0.52%)
May 14, 2025	9.710	9.710	9.545	9.600	599,013	-0.09(-0.93%)
May 13, 2025	9.770	9.890	9.580	9.690	574,886	-0.08(-0.82%)
May 12, 2025	10.12	10.21	9.640	9.770	671,290	+0.03(+0.31%)
May 09, 2025	11.39	11.39	9.675	9.740	1,478,641	+0.93(+10.56%)
May 08, 2025	8.510	8.850	8.470	8.810	424,498	+0.35(+4.14%)
May 07, 2025	8.450	8.530	8.380	8.460	253,072	+0.10(+1.20%)
May 06, 2025	8.300	8.460	8.230	8.360	215,679	-0.06(-0.71%)
May 05, 2025	8.160	8.450	8.160	8.420	292,804	+0.18(+2.18%)
May 02, 2025	8.170	8.290	8.140	8.240	390,426	+0.14(+1.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mitek Systems, Inc. - Common Stock (NQ:MITK)

Historical Prices