Mitek Systems Inc. Common Stockのデータ

Mitek Systems Inc. Common Stockの基本情報

名前 Mitek Systems Inc. Common Stock
ティッカー MITK
国 United States
上場年 nan
セクター Technology

Mitek Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.95 16.38 16.82 16.5 585400.0 16.5
2021-02-12 16.7 16.25 16.5 16.6 694200.0 16.6
2021-02-11 17.22 16.35 16.54 16.61 1158200.0 16.61
2021-02-10 17.2 16.18 16.93 16.27 1327800.0 16.27
2021-02-09 16.84 15.74 15.84 16.8 1602000.0 16.8
2021-02-08 16.31 15.29 16.0 15.79 1414200.0 15.79
2021-02-05 16.13 15.5 16.11 15.76 830100.0 15.76
2021-02-04 16.13 15.05 15.29 15.97 1420300.0 15.97
2021-02-03 15.73 15.01 15.2 15.15 2795700.0 15.15
2021-02-02 15.67 14.75 15.64 15.16 4073800.0 15.16
2021-02-01 16.97 16.23 16.62 16.83 673600.0 16.83
2021-01-29 17.54 15.88 17.07 16.15 1417700.0 16.15
2021-01-28 17.86 16.75 16.87 17.47 877700.0 17.47
2021-01-27 17.14 16.11 17.09 16.62 985900.0 16.62
2021-01-26 18.73 17.6 18.49 17.65 689600.0 17.65
2021-01-25 19.34 17.65 19.24 18.57 1018400.0 18.57
2021-01-22 18.87 17.4 17.5 18.84 988400.0 18.84
2021-01-21 17.59 17.0 17.26 17.35 590300.0 17.35
2021-01-20 17.25 16.64 16.75 17.0 429100.0 17.0
2021-01-19 17.13 16.39 17.04 16.62 552000.0 16.62
2021-01-15 17.29 16.6 17.1 16.93 571200.0 16.93
2021-01-14 17.52 17.08 17.12 17.29 378800.0 17.29
2021-01-13 17.65 16.93 17.5 17.04 506200.0 17.04
2021-01-12 17.49 16.9 17.02 17.45 470800.0 17.45
2021-01-11 17.54 16.43 16.59 17.13 640000.0 17.13
2021-01-08 17.4 16.63 17.38 16.99 465900.0 16.99
2021-01-07 17.31 16.71 16.83 17.19 647600.0 17.19
2021-01-06 16.95 16.32 16.82 16.71 702000.0 16.71
2021-01-05 17.1 16.26 16.41 16.96 689800.0 16.96
2021-01-04 17.75 15.8 17.65 16.47 1183600.0 16.47
2020-12-31 18.24 17.58 18.05 17.78 424500.0 17.78
2020-12-30 18.19 17.3 17.38 17.96 572100.0 17.96
2020-12-29 17.75 16.84 17.65 17.2 819200.0 17.2
2020-12-28 19.48 17.56 19.47 17.7 1184000.0 17.7
2020-12-24 18.9 18.4 18.45 18.75 353500.0 18.75
2020-12-23 19.59 18.16 19.36 18.46 943100.0 18.46
2020-12-22 19.88 18.66 18.94 19.07 1589100.0 19.07
2020-12-21 18.44 17.0 17.34 18.39 1202300.0 18.39
2020-12-18 17.67 16.62 17.0 17.64 1724500.0 17.64
2020-12-17 17.47 16.52 16.68 17.06 1382800.0 17.06
2020-12-16 16.58 15.94 16.4 16.27 1125900.0 16.27
2020-12-15 16.22 15.12 15.25 16.21 1442800.0 16.21
2020-12-14 15.02 14.42 14.56 14.63 992600.0 14.63
2020-12-11 14.55 13.68 13.8 14.22 781600.0 14.22
2020-12-10 13.97 13.14 13.2 13.9 796300.0 13.9
2020-12-09 14.0 12.92 13.81 13.11 1288100.0 13.11
2020-12-08 13.32 12.09 12.09 13.15 1598600.0 13.15
2020-12-07 12.3 11.9 12.25 12.03 564700.0 12.03
2020-12-04 12.32 11.89 11.89 12.17 365500.0 12.17
2020-12-03 11.99 11.55 11.59 11.89 422300.0 11.89
2020-12-02 11.54 11.27 11.54 11.51 382300.0 11.51
2020-12-01 12.04 11.45 11.95 11.58 529400.0 11.58
2020-11-30 12.17 11.7 12.0 11.78 838500.0 11.78
2020-11-27 11.96 11.59 11.92 11.84 239800.0 11.84
2020-11-25 12.05 11.38 11.4 11.76 456000.0 11.76
2020-11-24 11.82 11.27 11.77 11.41 814600.0 11.41
2020-11-23 12.05 11.56 12.0 11.79 670700.0 11.79
2020-11-20 12.2 11.91 12.1 11.96 536100.0 11.96
2020-11-19 12.27 11.67 12.06 12.15 403600.0 12.15
2020-11-18 12.8 12.06 12.61 12.09 577900.0 12.09
2020-11-17 12.79 12.3 12.31 12.59 805500.0 12.59
2020-11-16 13.39 12.94 13.15 13.05 517000.0 13.05
2020-11-13 13.48 12.95 13.4 13.06 383100.0 13.06
2020-11-12 13.54 13.28 13.4 13.39 456400.0 13.39
2020-11-11 13.51 12.84 13.0 13.42 729700.0 13.42
2020-11-10 13.74 12.75 13.56 12.84 774300.0 12.84
2020-11-09 14.98 13.25 14.84 13.42 949400.0 13.42
2020-11-06 15.1 13.75 14.5 14.76 974000.0 14.76
2020-11-05 14.43 13.73 13.85 14.42 578800.0 14.42
2020-11-04 13.74 12.85 13.13 13.71 484100.0 13.71
2020-11-03 13.17 12.55 12.76 13.09 381700.0 13.09
2020-11-02 12.68 12.15 12.58 12.48 373100.0 12.48
2020-10-30 13.13 12.3 13.0 12.45 468900.0 12.45
2020-10-29 13.29 12.75 13.1 13.1 281500.0 13.1
2020-10-28 13.05 12.59 13.05 12.9 360400.0 12.9
2020-10-27 13.42 13.08 13.08 13.27 355800.0 13.27
2020-10-26 14.0 12.92 13.85 13.01 551700.0 13.01
2020-10-23 14.2 13.42 13.61 14.11 544800.0 14.11
2020-10-22 13.64 13.41 13.61 13.6 442600.0 13.6
2020-10-21 13.69 13.07 13.07 13.54 449200.0 13.54
2020-10-20 13.17 12.64 12.87 13.1 512100.0 13.1
2020-10-19 13.28 12.78 13.03 12.84 508200.0 12.84
2020-10-16 13.06 12.47 12.73 12.9 1555800.0 12.9
2020-10-15 12.82 12.35 12.35 12.69 527100.0 12.69
2020-10-14 13.26 12.26 13.01 12.52 793200.0 12.52
2020-10-13 13.13 12.36 13.12 12.95 873800.0 12.95
2020-10-12 14.5 13.0 14.44 13.07 1059300.0 13.07
2020-10-09 13.96 13.56 13.6 13.89 416100.0 13.89
2020-10-08 13.65 13.26 13.59 13.52 350400.0 13.52
2020-10-07 13.73 13.08 13.08 13.4 684300.0 13.4
2020-10-06 13.34 12.96 13.3 13.06 337000.0 13.06
2020-10-05 13.38 12.89 13.38 13.25 508700.0 13.25
2020-10-02 13.39 12.8 12.89 13.06 468000.0 13.06
2020-10-01 13.33 12.62 12.84 13.27 504000.0 13.27
2020-09-30 13.06 12.64 13.03 12.74 403400.0 12.74
2020-09-29 13.23 12.62 12.81 13.01 1023200.0 13.01
2020-09-28 12.99 12.51 12.66 12.93 638300.0 12.93
2020-09-25 12.33 11.96 12.28 12.29 400800.0 12.29
2020-09-24 12.76 11.9 12.75 12.15 547700.0 12.15
2020-09-23 13.1 12.32 12.57 12.8 740100.0 12.8
2020-09-22 12.55 12.04 12.14 12.53 297800.0 12.53
2020-09-21 12.66 11.9 12.59 12.04 495900.0 12.04
2020-09-18 12.91 12.21 12.69 12.63 699700.0 12.63
2020-09-17 12.61 12.28 12.51 12.48 259300.0 12.48
2020-09-16 13.27 12.69 12.87 12.72 492400.0 12.72
2020-09-15 12.72 12.21 12.21 12.67 466500.0 12.67
2020-09-14 12.13 11.65 11.81 12.11 407900.0 12.11
2020-09-11 12.24 11.4 12.24 11.51 360800.0 11.51
2020-09-10 12.05 11.79 11.83 11.86 405300.0 11.86
2020-09-09 11.81 11.28 11.52 11.76 490700.0 11.76
2020-09-08 11.67 11.14 11.66 11.23 633600.0 11.23
2020-09-04 12.19 11.15 12.18 11.76 681200.0 11.76
2020-09-03 13.16 12.06 13.07 12.07 610600.0 12.07
2020-09-02 13.53 13.03 13.51 13.19 349800.0 13.19
2020-09-01 13.22 12.69 12.86 13.2 489300.0 13.2
2020-08-31 12.83 12.54 12.78 12.69 343500.0 12.69
2020-08-28 12.95 12.71 12.81 12.72 344700.0 12.72
2020-08-27 13.02 12.59 13.0 12.73 565800.0 12.73
2020-08-26 13.13 12.76 12.95 13.02 378000.0 13.02
2020-08-25 13.0 12.69 12.73 12.87 387800.0 12.87
2020-08-24 12.78 12.42 12.78 12.67 471600.0 12.67
2020-08-21 12.93 12.43 12.85 12.51 353100.0 12.51
2020-08-20 12.92 12.61 12.87 12.88 384200.0 12.88
2020-08-19 13.03 12.71 12.85 12.87 560700.0 12.87
2020-08-18 12.95 12.42 12.95 12.76 1028700.0 12.76
2020-08-17 12.75 11.83 12.36 12.67 998900.0 12.67
2020-08-14 12.39 11.42 11.6 12.12 970900.0 12.12
2020-08-13 11.79 11.03 11.05 11.15 417700.0 11.15
2020-08-12 11.11 10.86 11.01 10.99 246300.0 10.99
2020-08-11 11.5 10.81 11.5 10.92 350500.0 10.92
2020-08-10 11.82 11.19 11.2 11.57 532500.0 11.57
2020-08-07 11.29 10.95 11.1 11.29 286200.0 11.29
2020-08-06 11.14 10.85 10.91 11.11 263400.0 11.11
2020-08-05 11.09 10.77 10.96 10.9 326700.0 10.9
2020-08-04 10.97 10.45 10.79 10.89 415800.0 10.89
2020-08-03 10.82 10.32 10.42 10.75 562700.0 10.75
2020-07-31 11.49 9.75 10.85 10.26 1238000.0 10.26
2020-07-30 10.98 9.76 9.95 10.81 826100.0 10.81
2020-07-29 10.13 9.72 9.72 10.0 428600.0 10.0
2020-07-28 9.7 9.5 9.5 9.67 359700.0 9.67
2020-07-27 9.56 9.34 9.36 9.52 328800.0 9.52
2020-07-24 9.6 9.35 9.5 9.39 262600.0 9.39
2020-07-23 9.83 9.43 9.43 9.59 320500.0 9.59
2020-07-22 9.78 9.42 9.63 9.47 353100.0 9.47
2020-07-21 10.1 9.58 10.06 9.62 309000.0 9.62
2020-07-20 10.09 9.48 9.54 10.05 562400.0 10.05
2020-07-17 9.91 9.3 9.52 9.5 1171800.0 9.5
2020-07-16 9.78 9.47 9.69 9.52 335800.0 9.52
2020-07-15 9.73 9.36 9.39 9.68 530800.0 9.68
2020-07-14 9.4 9.06 9.21 9.27 384000.0 9.27
2020-07-13 9.46 9.08 9.12 9.12 535700.0 9.12
2020-07-10 9.09 8.86 9.08 8.9 253400.0 8.9
2020-07-09 9.3 8.94 9.24 9.09 273500.0 9.09
2020-07-08 9.17 8.82 8.99 9.15 454400.0 9.15
2020-07-07 9.25 9.0 9.25 9.02 207800.0 9.02
2020-07-06 9.55 9.24 9.55 9.32 205800.0 9.32
2020-07-02 9.58 9.35 9.49 9.36 182600.0 9.36
2020-07-01 9.73 9.36 9.59 9.37 243800.0 9.37
2020-06-30 9.73 9.31 9.41 9.61 455500.0 9.61
2020-06-29 9.43 9.12 9.19 9.27 180600.0 9.27
2020-06-26 9.51 9.11 9.39 9.14 422100.0 9.14
2020-06-25 9.54 9.24 9.43 9.46 231600.0 9.46
2020-06-24 9.58 9.25 9.44 9.46 302800.0 9.46
2020-06-23 9.86 9.49 9.85 9.5 503700.0 9.5
2020-06-22 9.87 9.5 9.85 9.73 461900.0 9.73
2020-06-19 9.97 9.66 9.67 9.88 558100.0 9.88
2020-06-18 10.08 9.64 9.97 9.71 358000.0 9.71
2020-06-17 10.19 9.96 10.0 10.01 273000.0 10.01
2020-06-16 10.26 9.85 10.07 10.0 330600.0 10.0
2020-06-15 10.04 9.17 9.32 9.85 423600.0 9.85
2020-06-12 9.71 9.29 9.48 9.5 349100.0 9.5
2020-06-11 9.74 9.29 9.6 9.32 591100.0 9.32
2020-06-10 10.4 9.96 10.24 10.0 330800.0 10.0
2020-06-09 10.44 10.21 10.27 10.25 357500.0 10.25
2020-06-08 10.62 10.12 10.51 10.34 377600.0 10.34
2020-06-05 10.47 9.83 9.9 10.37 959300.0 10.37
2020-06-04 9.78 9.61 9.71 9.76 296400.0 9.76
2020-06-03 9.74 9.54 9.63 9.67 250500.0 9.67
2020-06-02 9.59 9.32 9.49 9.57 264000.0 9.57
2020-06-01 9.6 9.33 9.42 9.42 336500.0 9.42
2020-05-29 9.39 9.04 9.36 9.33 284100.0 9.33
2020-05-28 9.64 9.29 9.5 9.36 268800.0 9.36
2020-05-27 9.47 9.01 9.27 9.41 595800.0 9.41
2020-05-26 9.45 9.11 9.25 9.19 319400.0 9.19
2020-05-22 9.31 9.01 9.04 9.17 319300.0 9.17
2020-05-21 9.02 8.9 9.0 8.99 237100.0 8.99
2020-05-20 9.03 8.84 8.96 8.97 275800.0 8.97
2020-05-19 9.04 8.88 8.97 8.9 204100.0 8.9
2020-05-18 9.17 8.91 9.03 8.97 292500.0 8.97
2020-05-15 9.05 8.67 8.86 8.98 253200.0 8.98
2020-05-14 8.89 8.46 8.67 8.86 260300.0 8.86
2020-05-13 8.94 8.68 8.81 8.8 356400.0 8.8
2020-05-12 9.24 8.81 9.24 8.85 306200.0 8.85
2020-05-11 9.34 9.05 9.15 9.24 320400.0 9.24
2020-05-08 9.25 8.84 8.93 9.21 300300.0 9.21
2020-05-07 9.04 8.41 8.93 8.82 489300.0 8.82
2020-05-06 9.05 8.74 9.0 8.89 269900.0 8.89
2020-05-05 9.07 8.65 8.7 8.98 355000.0 8.98
2020-05-04 8.98 8.47 8.76 8.65 305600.0 8.65
2020-05-01 9.42 8.54 9.01 8.75 601300.0 8.75
2020-04-30 9.54 9.11 9.44 9.33 422900.0 9.33
2020-04-29 9.82 9.36 9.49 9.5 343500.0 9.5
2020-04-28 9.49 9.01 9.26 9.41 317300.0 9.41
2020-04-27 9.38 8.88 9.1 9.34 275300.0 9.34
2020-04-24 9.1 8.34 8.52 8.99 449300.0 8.99
2020-04-23 8.53 8.14 8.24 8.48 381600.0 8.48
2020-04-22 8.24 8.06 8.13 8.15 207800.0 8.15
2020-04-21 8.25 7.89 7.89 7.99 275600.0 7.99
2020-04-20 8.25 7.95 8.15 8.05 220700.0 8.05
2020-04-17 8.32 7.97 8.04 8.25 657500.0 8.25
2020-04-16 8.15 7.83 8.05 7.92 278500.0 7.92
2020-04-15 8.2 7.7 7.82 8.04 413400.0 8.04
2020-04-14 8.28 7.85 8.18 7.98 360100.0 7.98
2020-04-13 8.1 7.82 7.9 8.05 357700.0 8.05
2020-04-09 8.26 7.78 8.07 7.89 451100.0 7.89
2020-04-08 8.14 7.85 7.97 7.93 347600.0 7.93
2020-04-07 8.21 7.76 8.21 7.9 413000.0 7.9
2020-04-06 7.99 7.67 7.71 7.9 424300.0 7.9
2020-04-03 7.67 7.35 7.51 7.5 355600.0 7.5
2020-04-02 7.77 7.38 7.64 7.58 470200.0 7.58
2020-04-01 8.05 7.53 7.61 7.69 454700.0 7.69
2020-03-31 8.14 7.56 8.02 7.88 538500.0 7.88
2020-03-30 8.39 7.7 8.08 8.1 657000.0 8.1
2020-03-27 8.24 7.28 7.88 8.15 545300.0 8.15
2020-03-26 8.2 7.56 7.6 8.12 482500.0 8.12
2020-03-25 7.77 6.96 7.22 7.52 564100.0 7.52
2020-03-24 7.15 6.52 7.13 6.93 384700.0 6.93
2020-03-23 6.74 6.05 6.13 6.57 540200.0 6.57
2020-03-20 6.6 6.0 6.2 6.06 536300.0 6.06
2020-03-19 6.25 5.41 5.49 6.17 385700.0 6.17
2020-03-18 6.05 5.26 5.58 5.56 656600.0 5.56
2020-03-17 6.34 5.67 6.26 6.07 651500.0 6.07
2020-03-16 6.76 6.18 6.64 6.19 495800.0 6.19
2020-03-13 7.47 6.78 7.34 7.24 479400.0 7.24
2020-03-12 7.57 7.03 7.32 7.12 792800.0 7.12
2020-03-11 7.7 7.23 7.23 7.64 604600.0 7.64
2020-03-10 8.2 7.39 8.08 7.48 869000.0 7.48
2020-03-09 8.14 7.91 8.04 7.97 803900.0 7.97
2020-03-06 8.65 8.13 8.64 8.41 595500.0 8.41
2020-03-05 9.06 8.73 8.97 8.78 429400.0 8.78
2020-03-04 8.98 8.7 8.77 8.91 286900.0 8.91
2020-03-03 8.97 8.53 8.8 8.64 360500.0 8.64
2020-03-02 9.0 8.51 8.98 8.82 367800.0 8.82
2020-02-28 8.91 8.53 8.64 8.71 414000.0 8.71
2020-02-27 9.07 8.75 9.01 8.8 476400.0 8.8
2020-02-26 9.37 9.11 9.21 9.14 501000.0 9.14
2020-02-25 9.5 9.16 9.5 9.22 352800.0 9.22
2020-02-24 9.58 9.29 9.31 9.48 243300.0 9.48
2020-02-21 9.65 9.47 9.64 9.59 226400.0 9.59
2020-02-20 9.85 9.49 9.73 9.63 291200.0 9.63
2020-02-19 9.9 9.66 9.85 9.73 320400.0 9.73
2020-02-18 10.09 9.85 9.89 9.85 213500.0 9.85