ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

10.45 -0.03 (-0.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 10.44 10.49 10.23 10.45 603,192 -0.03(-0.29%)
Dec 23, 2025 10.55 10.60 10.43 10.48 371,677 -0.07(-0.66%)
Dec 22, 2025 10.53 10.68 10.51 10.55 378,792 +0.08(+0.76%)
Dec 19, 2025 10.55 10.60 10.41 10.47 781,275 -0.12(-1.13%)
Dec 18, 2025 10.34 10.79 10.34 10.59 858,270 +0.35(+3.42%)
Dec 17, 2025 10.10 10.29 9.950 10.24 1,592,546 +0.14(+1.39%)
Dec 16, 2025 9.620 10.10 9.600 10.10 2,628,441 +0.45(+4.66%)
Dec 15, 2025 10.04 10.08 9.420 9.650 1,308,404 -0.41(-4.08%)
Dec 12, 2025 10.99 11.20 9.900 10.06 3,606,585 +0.82(+8.87%)
Dec 11, 2025 9.270 9.470 9.220 9.240 2,479,942 +0.01(+0.11%)
Dec 10, 2025 9.120 9.380 9.120 9.230 593,528 +0.10(+1.10%)
Dec 09, 2025 9.090 9.260 9.070 9.130 405,533 -0.01(-0.11%)
Dec 08, 2025 9.350 9.380 9.071 9.140 409,874 -0.16(-1.72%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.