The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

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

9.700 -0.090 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 9.800 9.895 9.652 9.700 203,931 -0.09(-0.92%)
Oct 02, 2025 9.790 9.820 9.630 9.790 211,613 +0.02(+0.20%)
Oct 01, 2025 9.690 9.892 9.640 9.770 353,974 +0.00(+0.00%)
Sep 30, 2025 9.920 9.920 9.630 9.770 354,774 -0.16(-1.61%)
Sep 29, 2025 10.01 10.07 9.840 9.930 280,274 +0.00(+0.00%)
Sep 26, 2025 9.950 10.03 9.870 9.930 299,222 -0.01(-0.10%)
Sep 25, 2025 10.09 10.12 9.915 9.940 245,184 -0.25(-2.45%)
Sep 24, 2025 10.22 10.34 10.02 10.19 271,175 -0.04(-0.39%)
Sep 23, 2025 10.31 10.45 10.17 10.23 260,254 -0.05(-0.49%)
Sep 22, 2025 10.19 10.35 10.09 10.28 343,099 +0.09(+0.88%)
Sep 19, 2025 10.45 10.46 10.12 10.19 653,085 -0.17(-1.64%)
Sep 18, 2025 9.960 10.39 9.960 10.36 688,210 +0.46(+4.65%)
Sep 17, 2025 9.810 10.05 9.660 9.900 385,457 +0.14(+1.43%)
Sep 16, 2025 9.920 9.940 9.650 9.760 293,779 -0.21(-2.11%)
Sep 15, 2025 10.24 10.32 9.935 9.970 305,849 -0.27(-2.64%)
Sep 12, 2025 10.46 10.48 10.20 10.24 258,331 -0.22(-2.10%)
Sep 11, 2025 9.950 10.46 9.950 10.46 448,710 +0.51(+5.13%)
Sep 10, 2025 9.930 10.06 9.780 9.950 588,278 +0.01(+0.10%)
Sep 09, 2025 9.980 10.07 9.910 9.940 289,793 -0.04(-0.40%)
Sep 08, 2025 9.800 10.01 9.780 9.980 296,836 +0.17(+1.73%)
Sep 05, 2025 9.700 9.870 9.650 9.810 366,841 +0.15(+1.55%)
Sep 04, 2025 9.730 9.730 9.540 9.660 276,395 -0.06(-0.62%)
Sep 03, 2025 9.840 9.890 9.650 9.720 424,486 -0.15(-1.52%)
Sep 02, 2025 10.04 10.14 9.830 9.870 321,405 -0.30(-2.95%)
Aug 29, 2025 10.15 10.22 10.12 10.17 256,182 +0.00(+0.00%)
Aug 28, 2025 10.30 10.36 10.14 10.17 316,343 -0.12(-1.17%)
Aug 27, 2025 10.07 10.29 9.970 10.29 421,767 +0.19(+1.88%)
Aug 26, 2025 9.970 10.28 9.930 10.10 540,603 +0.09(+0.90%)
Aug 25, 2025 10.51 10.52 9.930 10.01 295,144 -0.54(-5.12%)
Aug 22, 2025 10.48 10.74 10.41 10.55 415,164 +0.10(+0.96%)
Aug 21, 2025 10.14 10.46 10.12 10.45 478,344 +0.24(+2.35%)
Aug 20, 2025 10.12 10.23 9.990 10.21 338,367 +0.09(+0.89%)
Aug 19, 2025 10.17 10.20 9.990 10.12 380,660 -0.04(-0.39%)
Aug 18, 2025 9.980 10.26 9.920 10.16 486,520 +0.13(+1.30%)
Aug 15, 2025 10.07 10.10 9.930 10.03 693,407 -0.02(-0.20%)
Aug 14, 2025 10.04 10.08 9.910 10.05 299,961 -0.02(-0.20%)
Aug 13, 2025 9.840 10.09 9.780 10.07 407,563 +0.31(+3.18%)
Aug 12, 2025 9.730 9.850 9.450 9.760 448,297 +0.03(+0.31%)
Aug 11, 2025 9.940 9.945 9.710 9.730 540,057 -0.21(-2.06%)
Aug 08, 2025 9.190 10.37 9.190 9.935 1,093,930 +0.80(+8.82%)
Aug 07, 2025 9.160 9.180 9.050 9.130 493,799 +0.01(+0.11%)
Aug 06, 2025 9.040 9.160 8.970 9.120 263,839 +0.09(+1.05%)
Aug 05, 2025 9.120 9.145 9.000 9.025 311,209 -0.04(-0.50%)
Aug 04, 2025 8.880 9.085 8.841 9.070 326,456 +0.27(+3.07%)
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.