Mitek Systems, Inc. (FRA:MKQ)
Germany · Delayed Price · Currency is EUR 8.26
-0.39 (-4.56%)
At close: Jan 30, 2026
Mitek Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -4.56% | - |
| Jan 29, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -2.59% | - |
| Jan 28, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.74% | - |
| Jan 27, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.23% | - |
| Jan 26, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.55% | - |
| Jan 23, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.87% | - |
| Jan 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.03% | - |
| Jan 21, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.12% | - |
| Jan 20, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.71% | - |
| Jan 19, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -2.32% | - |
| Jan 16, 2026 | 8.62 | 8.63 | 8.62 | 8.63 | 8.63 | -1.03% | 158 |
| Jan 15, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.53% | - |
| Jan 14, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.50% | - |
| Jan 13, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.10% | - |
| Jan 12, 2026 | 8.97 | 9.09 | 8.97 | 9.09 | 9.09 | 1.28% | 600 |
| Jan 9, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.50% | - |
| Jan 8, 2026 | 8.90 | 9.02 | 8.90 | 9.02 | 9.02 | 1.92% | 430 |
| Jan 7, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.79% | - |
| Jan 6, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.71% | - |
| Jan 5, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -5.05% | - |
| Jan 2, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.37% | - |
| Dec 30, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.40% | - |
| Dec 29, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.17% | - |
| Dec 23, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.23% | - |
| Dec 22, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.95% | - |
| Dec 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 5.11% | - |
| Dec 18, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.18% | - |
| Dec 17, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 5.97% | - |
| Dec 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.83% | - |
| Dec 15, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -7.16% | - |
| Dec 12, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 15.00% | - |
| Dec 11, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.03% | - |
| Dec 10, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.06% | - |
| Dec 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Dec 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Dec 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.89% | - |
| Dec 4, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.90% | - |
| Dec 3, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.84% | - |
| Dec 2, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.99% | - |
| Dec 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.20% | - |
| Nov 28, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.27% | - |
| Nov 27, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.85% | - |
| Nov 26, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.31% | - |
| Nov 25, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.29% | - |
| Nov 24, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 3.69% | - |
| Nov 21, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.17% | - |
| Nov 20, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 2.56% | - |
| Nov 19, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 1.92% | - |
| Nov 18, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -5.14% | - |
| Nov 17, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.32% | - |