Skip to main content
logo
Mitek Systems, Inc. (FRA:MKQ)
Germany flag Germany · Delayed Price · Currency is EUR
15.51
+0.30 (1.97%)
Last updated: Aug 26, 2026, 3:23 PM CET

FRA:MKQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202615.2415.2415.2415.24-0.20%-
Aug 25, 202615.2115.2115.2115.2115.21-3.43%-
Aug 24, 202615.7515.7515.7515.7515.750.45%-
Aug 21, 202615.6815.6815.6815.6815.68-4.04%380
Aug 20, 202616.1516.3516.1516.3416.345.35%380
Aug 19, 202615.5115.5115.5115.5115.51-0.96%-
Aug 18, 202615.6615.6615.6615.6615.66-7.83%-
Aug 17, 202616.6516.9916.6516.9916.995.01%41
Aug 14, 202616.1816.1816.1816.1816.181.00%-
Aug 13, 202615.9516.0215.9516.0216.020.75%100
Aug 12, 202615.9015.9015.9015.9015.90-0.25%-
Aug 11, 202615.9415.9415.9415.9415.94-0.75%-
Aug 10, 202616.0616.0616.0616.0616.06-2.90%-
Aug 7, 202616.5416.5416.5416.5416.5413.06%-
Aug 6, 202614.6314.6314.6314.6314.63-3.88%-
Aug 5, 202615.2215.2215.2215.2215.224.32%-
Aug 4, 202614.5914.5914.5914.5914.590.48%-
Aug 3, 202614.5214.5214.5214.5214.52-2.22%-
Jul 31, 202614.8514.8514.8514.8514.852.06%250
Jul 30, 202614.1014.5514.1014.5514.550.62%250
Jul 29, 202614.4614.4614.4614.4614.46-0.89%-
Jul 28, 202614.5914.5914.5914.5914.59-1.55%-
Jul 27, 202614.8214.8214.8214.8214.828.25%-
Jul 24, 202613.6913.6913.6913.6913.69-7.69%-
Jul 23, 202614.8314.8314.8314.8314.83-4.20%-
Jul 22, 202615.8615.8615.4815.4815.48-5.38%1,000
Jul 21, 202616.3616.3616.3616.3616.360.31%-
Jul 20, 202616.3116.3116.3116.3116.311.18%-
Jul 17, 202616.1216.1216.1216.1216.12-3.24%-
Jul 16, 202616.6616.6616.6616.6616.66-1.65%-
Jul 15, 202616.9416.9416.9416.9416.940.36%-
Jul 14, 202616.8816.8816.8816.8816.882.24%-
Jul 13, 202616.5116.5116.5116.5116.51-1.26%-
Jul 10, 202616.7216.7216.7216.7216.725.56%-
Jul 9, 202615.8415.8415.8415.8415.84-6.22%-
Jul 8, 202616.8916.8916.8916.8916.89-0.65%-
Jul 7, 202617.0017.0017.0017.0017.000.47%-
Jul 6, 202616.9216.9216.9216.9216.920.12%-
Jul 3, 202616.9016.9016.9016.9016.90-1.86%-
Jul 2, 202617.2217.2217.2217.2217.22-4.33%-
Jul 1, 202617.3718.0017.3718.0018.005.51%400
Jun 30, 202617.0617.0617.0617.0617.060.41%-
Jun 29, 202617.0717.0716.9916.9916.9912.44%272
Jun 26, 202615.1315.1315.1115.1115.11-1.88%100
Jun 25, 202615.6715.6715.4015.4015.400.46%91
Jun 24, 202615.1315.3315.1315.3315.334.43%172
Jun 23, 202614.6814.6814.6814.6814.68-1.34%-
Jun 22, 202614.8814.8814.8814.8814.88-1.59%-
Jun 19, 202615.1215.1215.1215.1215.123.35%-
Jun 18, 202614.6314.6314.6314.6314.630.76%-