Mitek Systems, Inc. (FRA:MKQ)
Germany
· Delayed Price · Currency is EUR 7.83
+0.07 (0.90%)
Last updated: Dec 4, 2025, 8:05 AM CET
Mitek Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.89% | - |
| Dec 4, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.90% | - |
| Dec 3, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.84% | - |
| Dec 2, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.99% | - |
| 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% | - |
| Sep 22, 2025 | 8.57 | 8.84 | 8.57 | 8.84 | 8.84 | 1.61% | 60 |
| Sep 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.26% | - |
| Sep 18, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.48% | - |
| Sep 17, 2025 | 8.14 | 8.30 | 8.14 | 8.30 | 8.30 | -0.84% | 36 |
| Sep 16, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -2.96% | - |
| Sep 15, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -2.21% | - |
| Sep 12, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 4.88% | - |
| Sep 11, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.06% | - |
| Sep 10, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.36% | - |
| Sep 9, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | - |
| Sep 8, 2025 | 8.35 | 8.38 | 8.35 | 8.38 | 8.38 | 2.01% | 97 |
| Sep 5, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.42% | - |
| Sep 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.85% | - |
| Sep 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | - |
| Sep 2, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.70% | - |
| Sep 1, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.64% | - |
| Aug 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.32% | - |
| Aug 28, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.40% | - |
| Aug 27, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.00% | - |
| Aug 26, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -4.49% | 50 |
| Aug 25, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.06% | - |
| Aug 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.71% | - |
| Aug 21, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.40% | - |
| Aug 20, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.52% | - |
| Aug 19, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.30% | - |
| Aug 18, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.47% | - |
| Aug 15, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.35% | - |
| Aug 14, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.53% | - |
| Aug 13, 2025 | 8.26 | 8.45 | 8.26 | 8.45 | 8.45 | 1.99% | 35 |
| Aug 12, 2025 | 8.27 | 8.28 | 8.27 | 8.28 | 8.28 | -1.60% | 100 |
| Aug 11, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 6.32% | - |
| Aug 8, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 2.39% | - |
| Aug 7, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.13% | - |
| Aug 6, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.13% | - |
| Aug 5, 2025 | 7.79 | 7.79 | 7.73 | 7.73 | 7.73 | 2.52% | 463 |
| Aug 4, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -2.96% | - |
| Aug 1, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.89% | - |
| Jul 31, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.44% | - |
| Jul 30, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.31% | - |
| Jul 29, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.75% | - |
| Jul 28, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.84% | - |
| Jul 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.13% | - |
| Jul 24, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.25% | - |
| Jul 23, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -2.65% | - |
| Jul 22, 2025 | 7.97 | 8.10 | 7.97 | 8.10 | 8.10 | 0.81% | 370 |
| Jul 21, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.92% | - |