Mitek Systems, Inc. (FRA:MKQ)
Germany · Delayed Price · Currency is EUR 11.88
-0.28 (-2.30%)
At close: Mar 27, 2026
FRA:MKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -2.30% | - |
| Mar 26, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.16% | - |
| Mar 25, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -3.49% | - |
| Mar 24, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 7.31% | - |
| Mar 23, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -3.29% | - |
| Mar 20, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -2.09% | - |
| Mar 19, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.56% | - |
| Mar 18, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 2.97% | - |
| Mar 17, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.50% | - |
| Mar 16, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -1.63% | - |
| Mar 13, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -2.23% | - |
| Mar 12, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.08% | - |
| Mar 11, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.57% | - |
| Mar 10, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 4.33% | - |
| Mar 9, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -5.63% | - |
| Mar 6, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.23% | - |
| Mar 5, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 3.27% | - |
| Mar 4, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.05% | 120 |
| Mar 3, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 2.99% | - |
| Mar 2, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -2.27% | - |
| Feb 27, 2026 | 12.27 | 12.31 | 12.27 | 12.31 | 12.31 | -2.53% | 375 |
| Feb 26, 2026 | 12.53 | 12.63 | 12.47 | 12.63 | 12.63 | 17.16% | 2,095 |
| Feb 25, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 3.55% | - |
| Feb 24, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -3.61% | - |
| Feb 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.88% | - |
| Feb 20, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.42% | - |
| Feb 19, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.44% | - |
| Feb 18, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 2.53% | - |
| Feb 17, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.63% | - |
| Feb 16, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.51% | - |
| Feb 13, 2026 | 9.84 | 11.29 | 9.84 | 11.29 | 11.29 | 21.27% | 220 |
| Feb 12, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -3.07% | - |
| Feb 11, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.79% | - |
| Feb 10, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.21% | - |
| Feb 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 12.95% | - |
| Feb 6, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 5.92% | - |
| Feb 5, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 2.80% | - |
| Feb 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -6.99% | - |
| Feb 3, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 5.23% | - |
| Feb 2, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.42% | - |
| 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% | - |