$MITK: Mitek Systems, Inc. - Common Stock
2024-02-28 MITK 2024-02-28 11:01:13 11.62 11.59 -0.95% MITK 2024-02-28 12:01:11 11.61 11.60 -0.78% MITK 2024-02-28 13:01:09 11.51 11.50 -1.73% MITK 2024-02-28 14:01:26 11.57 11.55 -1.21% MITK 2024-02-28 15:01:08 11.52 11.51 -1.55% MITK 2024-02-28 16:01:18 11.46 11.45 -2.16% MITK 2024-02-28 17:01:08 12.00 11.16 -2.68% MITK 2024-02-28 18:01:16 12.00 11.16 -2.65% MITK 2024-02-28 21:06:27 0.00 0.00 -2.65% 2024-02-29 MITK 2024-02-29 06:01:13 18.22 11.39 -2.65% MITK 2024-02-29 08:01:19 14.11 11.39 -2.65% MITK 2024-02-29 09:01:14 12.70 11.39 -2.65% MITK 2024-02-29 10:01:31 12.16 11.39 -2.65% MITK 2024-02-29 11:01:14 11.65 11.63 2.14% MITK 2024-02-29 12:01:25 11.70 11.68 2.56% MITK 2024-02-29 13:01:12 11.64 11.62 2.22% MITK 2024-02-29 14:01:24 11.75 11.74 2.99% MITK 2024-02-29 15:01:12 11.72 11.70 2.74% MITK 2024-02-29 16:01:25 11.70 11.69 2.65% MITK 2024-02-29 17:01:04 11.80 11.07 1.88% MITK 2024-02-29 18:01:20 11.80 11.07 1.93% MITK 2024-02-29 21:07:33 0.00 0.00 1.93% 2024-03-01 MITK 2024-03-01 06:01:22 18.57 10.25 1.93% MITK 2024-03-01 08:01:21 13.02 10.25 1.93% MITK 2024-03-01 11:01:12 11.58 11.54 -0.26% MITK 2024-03-01 12:01:19 11.75 11.73 1.23% MITK 2024-03-01 13:01:09 11.70 11.68 0.70% MITK 2024-03-01 14:01:22 11.79 11.78 1.49% MITK 2024-03-01 15:01:26 11.80 11.79 1.58% MITK 2024-03-01 16:01:21 11.79 11.78 1.58% MITK 2024-03-01 17:01:08 11.87 11.79 1.84% MITK 2024-03-01 18:01:19 11.87 11.79 1.81% MITK 2024-03-01 19:01:08 12.00 11.09 1.81% MITK 2024-03-01 21:07:42 12.00 11.07 1.81% 2024-03-04 MITK 2024-03-04 00:07:19 0.00 0.00 1.81% MITK 2024-03-04 06:01:35 18.91 11.47 1.81% MITK 2024-03-04 08:01:21 13.02 11.47 1.81% MITK 2024-03-04 11:01:07 11.96 11.94 1.12% MITK 2024-03-04 12:01:24 11.97 11.95 1.21% MITK 2024-03-04 14:01:26 11.90 11.88 0.60% MITK 2024-03-04 15:01:08 11.87 11.85 0.34% MITK 2024-03-04 17:01:09 11.81 11.73 -0.26% MITK 2024-03-04 18:01:23 11.81 11.73 -0.17% MITK 2024-03-04 19:00:59 12.03 11.48 -0.17% MITK 2024-03-04 21:06:25 0.00 0.00 -0.17% 2024-03-05 MITK 2024-03-05 06:01:25 18.86 10.25 -0.17% MITK 2024-03-05 08:01:06 11.75 10.25 -0.17% MITK 2024-03-05 10:01:29 11.75 11.56 -0.17% MITK 2024-03-05 11:01:05 11.66 11.64 -1.18% MITK 2024-03-05 12:01:31 11.57 11.54 -1.95% MITK 2024-03-05 13:01:12 11.60 11.58 -1.78% MITK 2024-03-05 14:01:22 11.55 11.53 -2.12% MITK 2024-03-05 15:01:05 11.39 11.37 -3.47% MITK 2024-03-05 16:01:13 11.37 11.36 -3.47% MITK 2024-03-05 17:01:03 11.65 11.01 -3.30% MITK 2024-03-05 18:01:13 11.65 11.01 -3.31% MITK 2024-03-05 21:05:02 0.00 0.00 -3.31% 2024-03-06 MITK 2024-03-06 06:01:34 15.19 10.25 -3.31% MITK 2024-03-06 08:01:39 14.11 10.25 -3.31% MITK 2024-03-06 09:01:04 14.04 10.25 -3.31% MITK 2024-03-06 11:01:10 11.54 11.51 1.02% MITK 2024-03-06 12:01:21 11.61 11.58 1.61% MITK 2024-03-06 13:01:02 11.61 11.60 1.78% MITK 2024-03-06 14:01:58 11.61 11.60 1.70% MITK 2024-03-06 15:01:04 11.55 11.53 1.19% MITK 2024-03-06 16:01:20 11.41 11.39 0.08% MITK 2024-03-06 17:01:22 12.94 10.66 -0.51% MITK 2024-03-06 18:01:15 12.32 10.66 -0.53% MITK 2024-03-06 21:07:08 0.00 0.00 -0.53% MITK 2024-03-06 22:05:28 12.32 10.66 -0.53% 2024-03-07 MITK 2024-03-07 06:01:31 14.00 10.25 -0.53% MITK 2024-03-07 08:01:23 12.62 11.34 -0.53% MITK 2024-03-07 09:01:12 12.40 11.34 -0.53% MITK 2024-03-07 10:01:15 12.62 11.34 -0.53% MITK 2024-03-07 11:01:09 11.48 11.44 0.96% MITK 2024-03-07 12:01:35 11.50 11.47 1.32% MITK 2024-03-07 13:01:07 11.53 11.52 1.58% MITK 2024-03-07 14:01:33 11.54 11.52 1.58% MITK 2024-03-07 15:01:07 11.53 11.52 1.58% MITK 2024-03-07 16:01:30 11.48 11.46 1.14% MITK 2024-03-07 17:01:08 12.62 11.22 0.88% MITK 2024-03-07 21:05:43 0.00 0.00 0.88% 2024-03-08 MITK 2024-03-08 06:01:28 15.63 10.25 0.88% MITK 2024-03-08 08:01:04 14.11 11.03 0.88% MITK 2024-03-08 10:01:20 16.56 11.03 0.88% MITK 2024-03-08 11:01:11 11.70 11.66 2.20% MITK 2024-03-08 12:01:23 11.50 11.47 0.35% MITK 2024-03-08 13:01:02 11.41 11.39 -0.44% MITK 2024-03-08 14:01:26 11.25 11.23 -1.68% MITK 2024-03-08 15:01:08 11.37 11.34 -0.97% MITK 2024-03-08 16:01:21 11.53 11.51 0.62% MITK 2024-03-08 17:01:10 11.50 11.41 0.18% MITK 2024-03-08 18:01:14 11.50 11.41 0.17% MITK 2024-03-08 19:01:13 12.00 11.11 0.17% MITK 2024-03-08 21:04:55 0.00 0.00 0.17% MITK 2024-03-08 22:04:44 12.00 11.11 0.17% 2024-03-11 MITK 2024-03-11 00:09:36 0.00 0.00 0.17% MITK 2024-03-11 05:01:06 14.11 8.25 0.17% MITK 2024-03-11 07:01:15 14.11 11.00 0.17% MITK 2024-03-11 10:01:41 11.47 11.38 0.00% MITK 2024-03-11 11:01:17 11.70 11.68 2.10% MITK 2024-03-11 12:01:15 11.85 11.83 3.41% MITK 2024-03-11 13:01:31 11.84 11.81 3.15% MITK 2024-03-11 14:01:27 11.93 11.91 4.02% MITK 2024-03-11 15:01:16 11.87 11.86 3.50% MITK 2024-03-11 16:01:17 11.91 11.83 3.32% MITK 2024-03-11 17:01:08 11.91 11.11 3.32% MITK 2024-03-11 18:01:15 12.27 11.11 3.32% MITK 2024-03-11 19:01:13 12.27 11.80 3.32% MITK 2024-03-11 20:01:16 0.00 0.00 3.32% 2024-03-12 MITK 2024-03-12 05:01:11 16.28 8.25 3.32% MITK 2024-03-12 07:01:09 13.00 10.07 3.32% MITK 2024-03-12 09:01:06 12.64 11.06 3.32% MITK 2024-03-12 10:01:25 11.91 11.84 0.44% MITK 2024-03-12 11:01:17 12.03 12.01 1.57% MITK 2024-03-12 12:01:13 11.78 11.76 -0.61% MITK 2024-03-12 13:01:19 11.88 11.86 0.35% MITK 2024-03-12 14:01:17 11.90 11.89 0.52% MITK 2024-03-12 15:01:11 11.91 11.89 0.52% MITK 2024-03-12 16:01:25 12.20 11.59 0.17% MITK 2024-03-12 20:01:26 0.00 0.00 0.17% 2024-03-13 MITK 2024-03-13 05:01:16 18.97 8.25 0.17% MITK 2024-03-13 07:01:11 13.00 10.07 0.17% MITK 2024-03-13 08:01:33 13.00 11.14 0.17% MITK 2024-03-13 09:01:12 12.00 11.14 0.17% MITK 2024-03-13 10:01:34 12.00 11.98 1.10% MITK 2024-03-13 11:01:16 12.02 12.00 1.18% MITK 2024-03-13 12:01:21 12.03 12.01 1.44% MITK 2024-03-13 13:01:15 12.10 12.07 1.86% MITK 2024-03-13 14:01:17 12.11 12.09 2.11% MITK 2024-03-13 15:01:09 12.06 12.04 1.60% MITK 2024-03-13 16:01:18 12.20 11.14 0.34% MITK 2024-03-13 17:01:01 12.14 11.14 0.34% MITK 2024-03-13 18:01:32 12.20 11.14 0.34% MITK 2024-03-13 20:01:18 0.00 0.00 0.34% 2024-03-14 MITK 2024-03-14 04:01:36 0.00 11.43 0.34% MITK 2024-03-14 05:01:11 19.04 11.43 0.34% MITK 2024-03-14 07:01:15 14.11 11.43 0.34% MITK 2024-03-14 10:01:24 11.87 11.75 -0.34% MITK 2024-03-14 11:01:21 11.85 11.81 -0.42% MITK 2024-03-14 12:01:35 11.91 11.87 0.00% MITK 2024-03-14 13:01:13 11.96 11.93 0.42% MITK 2024-03-14 14:01:20 12.09 12.06 1.60% MITK 2024-03-14 15:01:10 11.96 11.91 0.42% MITK 2024-03-14 16:01:25 12.24 11.86 0.17% MITK 2024-03-14 17:01:06 12.16 11.86 0.17% MITK 2024-03-14 18:01:16 12.24 11.43 0.17% MITK 2024-03-14 20:01:22 0.00 0.00 0.17% 2024-03-15 MITK 2024-03-15 05:01:12 16.90 8.25 0.17% MITK 2024-03-15 07:01:13 13.00 10.07 0.17% MITK 2024-03-15 10:01:23 11.78 11.74 -1.34% MITK 2024-03-15 11:01:08 11.85 11.82 -0.67% MITK 2024-03-15 12:01:23 11.81 11.79 -1.01% MITK 2024-03-15 13:01:17 11.72 11.70 -1.68% MITK 2024-03-15 14:01:20 11.67 11.65 -2.10% MITK 2024-03-15 15:01:06 11.62 11.60 -2.69% MITK 2024-03-15 16:01:24 13.00 11.03 -1.76% MITK 2024-03-15 19:01:08 11.70 11.03 -1.76% MITK 2024-03-15 20:01:14 0.00 0.00 -1.76% 2024-03-18 MITK 2024-03-18 05:01:08 18.73 4.69 -1.76% MITK 2024-03-18 08:01:30 12.06 11.09 -1.76% MITK 2024-03-18 09:01:07 12.29 11.10 -1.76% MITK 2024-03-18 10:02:03 12.02 11.97 2.43% MITK 2024-03-18 11:01:00 12.14 12.12 3.52% MITK 2024-03-18 12:01:26 12.25 12.23 4.45% MITK 2024-03-18 13:01:06 12.22 12.20 4.19% MITK 2024-03-18 14:01:18 12.26 12.25 4.61% MITK 2024-03-18 15:01:05 12.24 12.23 4.45% MITK 2024-03-18 16:01:28 12.50 11.70 4.11% MITK 2024-03-18 17:01:10 12.50 11.70 4.18% MITK 2024-03-18 20:01:17 0.00 0.00 4.18% 2024-03-19 MITK 2024-03-19 05:00:58 16.90 10.98 4.18% MITK 2024-03-19 07:01:16 12.61 12.09 2.22% MITK 2024-03-19 09:01:06 12.50 12.10 2.22% MITK 2024-03-19 10:01:15 12.37 12.34 1.37% MITK 2024-03-19 11:01:13 12.50 12.45 2.22% MITK 2024-03-19 12:01:26 12.42 12.40 1.88% MITK 2024-03-19 13:01:16 12.52 12.48 2.65% MITK 2024-03-19 14:01:35 12.43 12.40 1.88% MITK 2024-03-19 15:01:19 12.35 12.32 1.20% MITK 2024-03-19 16:00:22 8-K Sec report https://www.sec.gov/Archives/edgar/data/807863/000080786324000033/0000807863-24-000033-index.htm 8-K - MITEK SYSTEMS INC (0000807863) (Filer) MITK 2024-03-19 16:01:28 12.92 12.07 -1.11% MITK 2024-03-19 17:00:57 12.72 11.50 -4.18% MITK 2024-03-19 17:06:16 10-K Sec report https://www.sec.gov/Archives/edgar/data/807863/000095012324002926/0000950123-24-002926-index.htm 10-K - MITEK SYSTEMS INC (0000807863) (Filer) MITK 2024-03-19 18:01:16 12.27 11.20 -4.18% MITK 2024-03-19 20:01:17 0.00 0.00 -4.18% MITK 2024-03-19 20:52:06 Mitek Systems, Inc. (MITK) Q4 2023 Earnings Call Transcript 2024-03-20 MITK 2024-03-20 05:01:23 14.00 8.25 -4.18% MITK 2024-03-20 07:00:55 12.60 10.74 -4.18% MITK 2024-03-20 08:01:24 13.87 10.88 -4.18% MITK 2024-03-20 09:01:16 14.22 12.20 -2.38% MITK 2024-03-20 10:01:33 11.73 11.67 -5.41% MITK 2024-03-20 11:00:58 11.84 11.80 -4.51% MITK 2024-03-20 12:01:28 11.77 11.74 -4.92% MITK 2024-03-20 13:01:12 11.92 11.90 -3.93% MITK 2024-03-20 14:01:29 12.42 12.40 0.25% MITK 2024-03-20 15:01:11 12.76 12.74 3.03% MITK 2024-03-20 16:01:32 12.56 12.46 0.98% MITK 2024-03-20 17:01:02 12.75 12.46 1.45% MITK 2024-03-20 18:01:15 12.80 12.46 1.45% MITK 2024-03-20 20:01:24 0.00 0.00 1.45% 2024-03-21 MITK 2024-03-21 05:01:18 16.90 9.05 1.45% MITK 2024-03-21 06:01:46 12.96 9.05 1.45% MITK 2024-03-21 07:01:19 12.96 11.00 1.45% MITK 2024-03-21 08:01:27 12.92 12.48 1.45% MITK 2024-03-21 09:01:01 12.90 12.48 1.45% MITK 2024-03-21 10:01:30 12.41 12.36 -1.13% MITK 2024-03-21 11:01:18 12.46 12.44 -0.40% MITK 2024-03-21 12:01:31 12.49 12.46 -0.16% MITK 2024-03-21 13:01:10 12.42 12.39 -0.81% MITK 2024-03-21 14:01:13 12.41 12.39 -0.81% MITK 2024-03-21 15:01:06 12.50 12.48 -0.08% MITK 2024-03-21 16:01:20 12.80 12.42 -0.32% MITK 2024-03-21 17:01:10 12.71 12.00 -0.32% MITK 2024-03-21 18:01:04 12.80 12.00 -0.32% MITK 2024-03-21 20:01:20 0.00 0.00 -0.32% 2024-03-22 MITK 2024-03-22 05:01:00 14.32 8.28 -0.32% MITK 2024-03-22 07:01:00 14.11 11.50 -0.32% MITK 2024-03-22 09:01:12 14.11 12.08 -0.32% MITK 2024-03-22 10:01:32 12.47 12.44 0.00% MITK 2024-03-22 11:01:13 12.34 12.31 -1.12% MITK 2024-03-22 12:01:26 12.44 12.41 -0.24% MITK 2024-03-22 13:01:11 12.55 12.53 0.64% MITK 2024-03-22 14:01:14 12.56 12.54 0.72% MITK 2024-03-22 15:01:11 12.55 12.53 0.64% MITK 2024-03-22 16:01:21 12.63 12.29 0.64% MITK 2024-03-22 17:01:04 12.60 12.29 0.64% MITK 2024-03-22 18:01:11 12.60 12.20 0.64% MITK 2024-03-22 20:01:23 0.00 0.00 0.64% 2024-03-25 MITK 2024-03-25 04:01:18 0.00 11.20 0.64% MITK 2024-03-25 05:01:16 13.67 11.20 0.64% MITK 2024-03-25 07:01:21 13.67 11.16 0.64% MITK 2024-03-25 09:01:02 13.67 11.20 0.64% MITK 2024-03-25 10:01:36 12.66 12.62 0.80% MITK 2024-03-25 11:01:14 12.99 12.97 3.53% MITK 2024-03-25 12:01:24 12.92 12.88 2.89% MITK 2024-03-25 13:01:17 12.81 12.79 2.09% MITK 2024-03-25 14:01:18 12.83 12.80 2.33% MITK 2024-03-25 15:01:26 12.87 12.85 2.57% MITK 2024-03-25 16:01:21 13.05 12.22 2.89% MITK 2024-03-25 17:01:03 13.05 12.64 2.87% MITK 2024-03-25 18:01:02 13.05 12.22 2.87% MITK 2024-03-25 20:01:27 0.00 0.00 2.87% 2024-03-26 MITK 2024-03-26 04:01:14 13.23 12.10 2.87% MITK 2024-03-26 06:01:19 13.60 12.14 2.87% MITK 2024-03-26 07:01:04 14.00 12.16 2.87% MITK 2024-03-26 08:01:23 13.01 12.49 0.00% MITK 2024-03-26 09:01:07 13.00 12.50 0.00% MITK 2024-03-26 10:01:21 13.07 13.05 1.28% MITK 2024-03-26 11:01:11 13.42 13.40 4.07% MITK 2024-03-26 12:01:21 13.19 13.16 2.23% MITK 2024-03-26 13:01:08 13.14 13.13 2.07% MITK 2024-03-26 14:01:27 13.20 13.18 2.39% MITK 2024-03-26 15:01:03 13.19 13.17 2.23% MITK 2024-03-26 16:01:15 13.35 13.00 2.63% MITK 2024-03-26 17:01:00 13.35 13.00 2.56% MITK 2024-03-26 20:01:06 0.00 0.00 2.56% 2024-03-27 MITK 2024-03-27 05:01:00 16.97 11.56 2.56% MITK 2024-03-27 06:01:16 16.90 11.62 2.56% MITK 2024-03-27 07:01:14 15.22 11.62 2.56% MITK 2024-03-27 08:01:21 15.20 11.62 2.56% MITK 2024-03-27 09:01:12 15.14 13.23 2.56% MITK 2024-03-27 09:49:32 Mitek Systems: Overcoming Its Past Issues MITK 2024-03-27 10:01:22 13.65 13.60 3.02% MITK 2024-03-27 11:01:07 13.51 13.47 2.02% MITK 2024-03-27 12:01:38 13.53 13.48 2.02% MITK 2024-03-27 13:01:14 13.53 13.49 2.17% MITK 2024-03-27 14:01:23 13.64 13.62 3.10% MITK 2024-03-27 15:00:54 13.90 13.88 5.12% MITK 2024-03-27 16:01:02 14.00 13.23 5.35% MITK 2024-03-27 17:00:55 14.00 13.64 5.22% MITK 2024-03-27 18:01:11 13.96 13.23 5.22% MITK 2024-03-27 20:01:21 0.00 0.00 5.22% 2024-03-28 MITK 2024-03-28 05:01:12 16.90 12.17 5.22% MITK 2024-03-28 06:01:12 16.90 12.17 0.00% MITK 2024-03-28 07:01:10 15.22 12.35 0.00% MITK 2024-03-28 08:01:24 14.11 12.77 0.00% MITK 2024-03-28 10:01:11 14.07 14.00 0.76% MITK 2024-03-28 11:01:11 13.99 13.95 0.38% MITK 2024-03-28 12:01:23 13.99 13.94 0.30% MITK 2024-03-28 13:01:05 13.96 13.92 0.23% MITK 2024-03-28 14:01:15 13.98 13.93 0.30% MITK 2024-03-28 15:01:00 13.99 13.97 0.45% MITK 2024-03-28 16:01:20 14.14 13.40 1.36% MITK 2024-03-28 17:01:07 14.14 13.82 1.29% MITK 2024-03-28 20:01:04 0.00 0.00 1.29%