Mitek Systems, Inc. (FRA:MKQ)
Germany · Delayed Price · Currency is EUR 7.51
-0.22 (-2.85%)
At close: Nov 27, 2025
Mitek Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -4.70% | - |
| Nov 13, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.56% | - |
| Nov 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.13% | - |
| Nov 11, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.63% | - |
| Nov 10, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.06% | - |
| Nov 7, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -2.94% | - |
| Nov 6, 2025 | 7.97 | 8.15 | 7.97 | 8.15 | 8.15 | 5.43% | 13 |
| Nov 5, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -3.07% | - |
| Nov 4, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.89% | - |
| Nov 3, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.82% | - |
| Oct 31, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.93% | - |
| Oct 30, 2025 | 8.04 | 8.05 | 8.04 | 8.05 | 8.05 | -0.62% | 60 |
| Oct 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.86% | - |
| Oct 28, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.86% | - |
| Oct 27, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.28% | - |
| Oct 24, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.05% | - |
| Oct 23, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.51% | - |
| Oct 22, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 4.56% | - |
| Oct 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.20% | - |
| Oct 20, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.39% | - |
| Oct 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.77% | - |
| Oct 16, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.06% | - |
| Oct 15, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.17% | - |
| Oct 14, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.92% | - |
| Oct 13, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -2.07% | - |
| Oct 10, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.87% | - |
| Oct 9, 2025 | 7.94 | 8.06 | 7.94 | 8.06 | 8.06 | 1.64% | 625 |
| Oct 8, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -2.70% | - |
| Oct 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.79% | - |
| Oct 6, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.73% | - |
| Oct 3, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.42% | - |
| Oct 2, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.92% | - |
| Oct 1, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -2.33% | - |
| Sep 30, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.48% | - |
| Sep 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Sep 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.79% | - |
| Sep 25, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| Sep 24, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.35% | - |
| Sep 23, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -2.60% | - |