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)

9.300 +0.010 (+0.11%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	9.310	9.420	9.260	9.300	291,640	+0.01(+0.11%)
Dec 04, 2025	9.260	9.290	9.060	9.290	378,867	+0.05(+0.54%)
Dec 03, 2025	9.160	9.270	9.040	9.240	309,112	+0.11(+1.20%)
Dec 02, 2025	8.970	9.181	8.970	9.130	424,945	+0.16(+1.78%)
Dec 01, 2025	8.760	9.140	8.760	8.970	968,074	+0.11(+1.24%)
Nov 28, 2025	8.790	8.990	8.790	8.860	218,469	+0.05(+0.57%)
Nov 26, 2025	9.030	9.030	8.800	8.810	633,310	-0.21(-2.33%)
Nov 25, 2025	8.910	9.120	8.910	9.020	481,686	+0.11(+1.23%)
Nov 24, 2025	8.950	9.035	8.730	8.910	434,851	-0.04(-0.45%)
Nov 21, 2025	8.700	9.110	8.625	8.950	578,582	+0.25(+2.87%)
Nov 20, 2025	8.840	9.030	8.690	8.700	556,715	-0.02(-0.23%)
Nov 19, 2025	8.700	8.780	8.600	8.720	517,191	+0.00(+0.00%)
Nov 18, 2025	8.610	8.800	8.530	8.720	327,650	+0.07(+0.81%)
Nov 17, 2025	8.920	8.970	8.625	8.650	439,011	-0.32(-3.57%)
Nov 14, 2025	9.030	9.030	8.861	8.970	348,869	-0.13(-1.43%)
Nov 13, 2025	9.420	9.450	9.050	9.100	308,993	-0.35(-3.70%)
Nov 12, 2025	9.430	9.485	9.360	9.450	222,936	+0.02(+0.21%)
Nov 11, 2025	9.300	9.445	9.220	9.430	285,541	+0.12(+1.29%)
Nov 10, 2025	9.190	9.340	9.150	9.310	197,754	+0.18(+1.97%)
Nov 07, 2025	9.120	9.149	9.000	9.130	299,992	-0.10(-1.08%)
Nov 06, 2025	9.290	9.590	9.128	9.230	252,450	-0.07(-0.75%)
Nov 05, 2025	9.040	9.320	9.020	9.300	260,457	+0.29(+3.16%)
Nov 04, 2025	9.130	9.240	9.000	9.015	315,097	-0.12(-1.37%)
Nov 03, 2025	9.250	9.250	9.020	9.140	273,822	-0.07(-0.76%)
Oct 31, 2025	9.210	9.310	9.155	9.210	214,634	-0.03(-0.32%)
Oct 30, 2025	9.330	9.495	9.220	9.240	323,841	-0.15(-1.60%)
Oct 29, 2025	9.430	9.450	9.220	9.390	504,032	-0.04(-0.42%)
Oct 28, 2025	9.580	9.640	9.400	9.430	252,167	-0.15(-1.57%)
Oct 27, 2025	9.700	9.785	9.550	9.580	221,635	-0.10(-0.98%)
Oct 24, 2025	9.680	9.860	9.595	9.675	291,812	+0.06(+0.57%)
Oct 23, 2025	9.490	9.665	9.455	9.620	241,134	+0.15(+1.58%)
Oct 22, 2025	9.650	9.650	9.420	9.470	333,396	-0.22(-2.27%)
Oct 21, 2025	9.300	9.720	9.260	9.690	482,584	+0.39(+4.19%)
Oct 20, 2025	9.040	9.320	9.040	9.300	223,188	+0.31(+3.45%)
Oct 17, 2025	8.940	9.070	8.890	8.990	448,364	+0.01(+0.11%)
Oct 16, 2025	9.150	9.160	8.900	8.980	332,779	-0.16(-1.80%)
Oct 15, 2025	9.180	9.180	8.980	9.145	431,912	+0.05(+0.61%)
Oct 14, 2025	9.010	9.160	8.980	9.090	456,705	+0.01(+0.11%)
Oct 13, 2025	9.070	9.150	8.999	9.080	217,540	+0.03(+0.33%)
Oct 10, 2025	9.340	9.410	8.970	9.050	381,867	-0.29(-3.10%)
Oct 09, 2025	9.350	9.370	9.220	9.340	155,497	+0.00(+0.00%)
Oct 08, 2025	9.360	9.410	9.295	9.340	171,073	+0.02(+0.21%)
Oct 07, 2025	9.630	9.665	9.285	9.320	268,916	-0.33(-3.42%)
Oct 06, 2025	9.700	9.790	9.581	9.650	257,653	-0.05(-0.52%)
Oct 03, 2025	9.800	9.895	9.652	9.700	203,941	-0.09(-0.92%)
Oct 02, 2025	9.790	9.820	9.630	9.790	211,613	+0.02(+0.20%)

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 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