Mitek Systems, Inc. (FRA:MKQ)
Germany · Delayed Price · Currency is EUR 11.96
-0.33 (-2.69%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:MKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | - | -6.89% | - |
| Apr 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 4.76% | - |
| Apr 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | - |
| Apr 20, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 6.75% | - |
| Apr 17, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.68% | - |
| Apr 16, 2026 | 12.65 | 12.65 | 11.77 | 11.77 | 11.77 | -6.59% | 1,800 |
| Apr 15, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 6.42% | 61 |
| Apr 14, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 4.13% | - |
| Apr 13, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -5.01% | - |
| Apr 10, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.99% | - |
| Apr 9, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -2.89% | - |
| Apr 8, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 6.32% | - |
| Apr 7, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.95% | - |
| Apr 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.77% | - |
| Apr 1, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 1.92% | - |
| Mar 31, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.59% | - |
| Mar 30, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -4.97% | - |
| 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% | - |