Mitek Stock Price History, MITK Historical Prices

Add to My Stocks
$9.9 $0 (0%) MITK stock closing price Aug 18, 2017 (Closing)

We provide 10 years stock price history for free. You can download Mitek stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Mitek P/E ratio data for the stock. The Mitek stock price history chart shows that the stock price reached a high of 12.91 on 08 Sep, 2011, and a low of 0.05 on 08 Sep, 2011 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-189.8010.059.709.90282681165.007.75
2017-08-1710.3010.459.859.90264617165.007.75
2017-08-169.9510.459.8210.35408211172.508.11
2017-08-1510.2510.439.809.85235438164.177.71
2017-08-149.7510.409.6010.25600487170.838.03
2017-08-119.509.709.439.60252745160.007.52
2017-08-109.509.759.409.45254369157.507.40
2017-08-099.659.809.469.65303504160.837.56
2017-08-0810.1010.189.649.75859501162.507.64
2017-08-0710.0510.409.9510.10380951168.337.91
2017-08-0410.0510.209.9010.00240607166.677.83
2017-08-039.3510.209.2010.05729063167.507.87
2017-08-029.309.389.059.30429183155.007.28
2017-08-019.509.609.209.30511705155.007.28
2017-07-3110.2510.259.459.50483189158.337.89
2017-07-2810.0010.569.1810.20891444170.008.47
2017-07-2710.5510.749.7110.05833439167.508.35
2017-07-2610.5010.7510.4810.55657229175.838.76
2017-07-2510.1510.5010.1510.30393161171.678.56
2017-07-2410.5510.5510.0010.10501266168.338.39
2017-07-2110.4010.6210.2010.50700596175.008.72
2017-07-2010.0510.359.9810.30502695171.678.56
2017-07-199.7510.079.7010.00597629166.678.31
2017-07-189.759.869.659.65232578160.838.02
2017-07-179.859.859.409.70510825161.678.06
2017-07-149.709.959.659.80326749163.338.14
2017-07-139.759.859.409.75342283162.508.10
2017-07-129.9010.009.659.70771657161.678.06
2017-07-119.659.759.289.75661254162.508.10
2017-07-108.659.508.599.451062607157.507.85
2017-07-078.358.608.278.55328114142.507.10
2017-07-068.258.458.188.25345432137.506.85
2017-07-058.358.408.158.25320629137.506.85
2017-07-038.258.388.108.25341544137.506.85
2017-06-308.608.608.258.40428122140.006.98
2017-06-298.708.708.408.60293492143.337.14
2017-06-288.558.708.458.70229918145.007.23
2017-06-278.508.758.388.55414082142.507.10
2017-06-268.408.558.358.45174846140.837.02
2017-06-238.758.758.308.40520570140.006.98
2017-06-228.708.918.608.75313565145.837.27
2017-06-218.608.808.568.75321249145.837.27
2017-06-208.508.808.508.55283099142.507.10
2017-06-198.408.458.358.45155437140.837.02
2017-06-168.258.408.108.40230264140.006.98
2017-06-158.258.458.258.35122390139.176.94
2017-06-148.458.608.308.35246219139.176.94
2017-06-138.408.508.308.45166347140.837.02
2017-06-128.158.508.108.40377961140.006.98
2017-06-098.308.458.108.25301899137.506.85
2017-06-088.258.458.158.25332469137.506.85
2017-06-078.408.508.208.25353279137.506.85
2017-06-068.108.508.058.40372430140.006.98
2017-06-058.158.258.018.15174219135.836.77
2017-06-027.858.307.858.15397406135.836.77
2017-06-017.708.307.618.00539684133.336.65
2017-05-318.058.207.607.80717972130.006.48
2017-05-308.308.407.658.101034274135.006.73
2017-05-290.000.000.008.300N/AN/A
2017-05-268.458.558.208.30517932138.336.90
2017-05-258.658.888.208.50542600141.677.06
2017-05-248.859.008.258.65839693144.177.19
2017-05-239.059.108.668.80429949146.677.31
2017-05-228.659.158.609.10404115151.677.56
2017-05-198.858.858.458.60365662143.337.14
2017-05-188.658.858.558.80392954146.677.31
2017-05-178.959.068.658.75628828145.837.27
2017-05-168.859.158.819.10637363151.677.56
2017-05-158.908.958.758.80291595146.677.31
2017-05-128.708.958.658.90302606148.337.39
2017-05-118.808.908.648.75301539145.837.27
2017-05-108.659.008.558.85680917147.507.35
2017-05-098.508.658.458.60343722143.337.14
2017-05-088.458.758.408.45557411140.837.02
2017-05-058.408.608.308.45402005140.837.02
2017-05-048.208.458.158.45566788140.837.02
2017-05-038.358.358.058.15454834135.836.77
2017-05-028.558.638.208.35549114139.176.94
2017-05-018.758.808.158.70885377145.007.23
2017-04-288.358.758.058.751502872145.837.27
2017-04-278.208.237.908.10441828162.007.17
2017-04-268.058.257.958.20469845164.007.26
2017-04-258.158.257.808.00787164160.007.08
2017-04-247.258.257.208.102000622162.007.17
2017-04-217.357.397.057.15271178143.006.33
2017-04-207.057.556.967.35583303147.006.51
2017-04-197.207.207.007.00167981116.675.81
2017-04-187.257.307.007.15289962119.175.94
2017-04-177.107.257.057.10243499118.335.90
Get more Data

Mitek Stock Chart

View MITK PE ratio, PS ratio stocks charts and compare with peers.
MITK Chart
Note: Compare Mitek stock price history with the index and industry peers.

Mitek Historical Prices: Past 5 years

Max Stock Price 10.55 Jul 26,2017
Min Stock Price 1.91 Oct 14,2014
Avg Stock Price 5.05

Mitek Historical PE ratio: Past 5 years

Max PE Ratio 175.83 Jul 26,2017
Min PE Ratio 46.47 Nov 06,2015
Avg PE Ratio 102.34

Mitek Historical PS ratio: Past 5 years

Max PS Ratio 17.86 Jun 13,2013
Min PS Ratio 3.24 Oct 14,2014
Avg PS Ratio 7.74

MITK Industry Peers

Company Price Change (%)
Veritec (VRTC)0.080 (0%)
Top Image Systems (TISA)1.190.03 (2.59%)
Ncr (NCR)34.990.4 (1.13%)
Ebix (EBIX)56.80.15 (0.26%)
Fair Isaac (FICO)137.940.62 (0.45%)
Yodlee (YDLE)17.370.18 (1.03%)

Mitek historical quotes helps an investor analyze a company's history and do Mitek stock analysis . The price and volume changes on a daily basis is provided in the Mitek stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. MITK saw an opening price of 10.3, and a closing price of 9.9 on 17 Aug, 2017. The company's P/S ratio was at a high of 47.46 on 08 Sep, 2011 according to our Mitek stock market history data. .