Mitek Systems IncMitek Systems Inc (MITK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
553.366 |
-4,62%
|
20,14
|
19,21
|
20,4425
|
19,21
|
| 01/07/2026 |
714.389 |
0,20%
|
20,2257
|
20,1201
|
21,05
|
20,14
|
| 30/06/2026 |
555.321 |
2,76%
|
19,54
|
19,2202
|
20,165
|
20,13
|
| 29/06/2026 |
1.537.045 |
1,58%
|
19,59
|
19,00
|
19,76
|
19,59
|
| 26/06/2026 |
1.076.880 |
9,58%
|
17,63
|
17,60
|
19,67
|
19,29
|
| 25/06/2026 |
353.484 |
1,38%
|
17,40
|
17,20
|
17,82
|
17,65
|
| 24/06/2026 |
759.324 |
0,26%
|
17,20
|
16,955
|
17,49
|
17,38
|
| 23/06/2026 |
461.040 |
0,38%
|
17,026
|
17,026
|
17,8199
|
17,32
|
| 18/06/2026 |
1.213.568 |
2,28%
|
16,95
|
16,62
|
17,81
|
17,31
|
| 17/06/2026 |
365.229 |
-1,05%
|
17,07
|
16,71
|
17,38
|
16,87
|
| 16/06/2026 |
340.569 |
2,90%
|
16,70
|
16,34
|
17,23
|
17,07
|
| 15/06/2026 |
332.004 |
0,49%
|
16,80
|
16,40
|
16,85
|
16,57
|
| 12/06/2026 |
370.979 |
0,67%
|
16,86
|
16,154
|
16,8608
|
16,45
|
| 11/06/2026 |
400.688 |
2,16%
|
16,04
|
15,63
|
16,43
|
16,34
|
| 10/06/2026 |
736.883 |
3,45%
|
15,36
|
15,05
|
16,30
|
16,01
|
| 09/06/2026 |
810.593 |
0,55%
|
15,01
|
14,50
|
15,96
|
15,49
|
| 08/06/2026 |
538.220 |
3,36%
|
14,92
|
14,73
|
15,54
|
15,40
|
| 05/06/2026 |
899.387 |
-6,50%
|
15,70
|
14,6101
|
15,855
|
14,89
|
| 04/06/2026 |
523.548 |
-1,64%
|
16,32
|
15,88
|
16,43
|
15,92
|
| 03/06/2026 |
671.099 |
-7,80%
|
17,35
|
16,14
|
17,59
|
16,18
|
| 02/06/2026 |
479.119 |
-1,62%
|
17,50
|
17,301
|
17,79
|
17,57
|
| 01/06/2026 |
599.233 |
4,02%
|
17,07
|
17,07
|
17,96
|
17,87
|
| 29/05/2026 |
444.427 |
2,11%
|
16,97
|
16,83
|
17,62
|
17,18
|
| 28/05/2026 |
446.443 |
-2,04%
|
17,48
|
16,81
|
17,48
|
16,84
|
| 27/05/2026 |
928.513 |
3,06%
|
16,82
|
16,45
|
17,27
|
17,19
|
| 26/05/2026 |
930.620 |
4,06%
|
16,05
|
15,69
|
16,805
|
16,68
|
| 22/05/2026 |
953.619 |
4,36%
|
15,60
|
15,50
|
16,23
|
16,03
|
| 21/05/2026 |
994.343 |
3,71%
|
14,56
|
14,235
|
15,7299
|
15,36
|
| 20/05/2026 |
651.227 |
4,66%
|
14,15
|
13,66
|
14,86
|
14,81
|
| 19/05/2026 |
518.930 |
0,11%
|
14,30
|
13,98
|
14,48
|
14,15
|
| 18/05/2026 |
591.293 |
-0,91%
|
14,15
|
13,74
|
14,20
|
14,13
|
| 15/05/2026 |
603.983 |
4,86%
|
13,4891
|
13,4888
|
14,68
|
14,26
|
| 14/05/2026 |
1.234.833 |
-2,30%
|
14,00
|
13,36
|
14,044
|
13,57
|
| 13/05/2026 |
810.680 |
-5,32%
|
14,98
|
13,82
|
14,98
|
13,89
|
| 12/05/2026 |
814.520 |
-2,07%
|
14,92
|
14,33
|
14,92
|
14,67
|
| 11/05/2026 |
1.645.213 |
-4,87%
|
15,60
|
14,85
|
16,48
|
14,98
|
| 08/05/2026 |
1.484.590 |
1,56%
|
15,70
|
13,76
|
15,70
|
15,61
|
| 07/05/2026 |
740.230 |
0,72%
|
15,47
|
15,32
|
15,78
|
15,36
|
| 06/05/2026 |
787.924 |
-1,10%
|
15,59
|
14,942
|
15,75
|
15,23
|
| 05/05/2026 |
848.326 |
0,92%
|
15,59
|
15,13
|
15,59
|
15,40
|
| 04/05/2026 |
577.491 |
4,99%
|
14,86
|
14,55
|
15,345
|
15,26
|
| 01/05/2026 |
614.170 |
4,16%
|
14,0884
|
13,96
|
14,705
|
14,54
|
| 30/04/2026 |
383.961 |
2,61%
|
13,94
|
13,50
|
13,98
|
13,96
|
| 29/04/2026 |
773.715 |
-3,17%
|
14,165
|
13,32
|
14,165
|
13,61
|
| 28/04/2026 |
596.109 |
-0,14%
|
13,92
|
13,8899
|
14,53
|
14,06
|
| 27/04/2026 |
54.825 |
-0,52%
|
14,4234
|
14,08
|
14,4234
|
14,08
|
| 24/04/2026 |
377.023 |
2,36%
|
14,33
|
13,80
|
14,33
|
14,29
|
| 23/04/2026 |
667.332 |
-4,45%
|
14,92
|
13,68
|
14,92
|
13,96
|
| 22/04/2026 |
665.641 |
-4,20%
|
15,46
|
14,33
|
15,67
|
14,61
|
| 21/04/2026 |
1.146.865 |
2,01%
|
15,6777
|
15,00
|
15,77
|
15,25
|
| 20/04/2026 |
451.854 |
-1,32%
|
15,24
|
14,89
|
15,29
|
14,95
|
| 17/04/2026 |
797.444 |
7,91%
|
14,57
|
14,46
|
15,23
|
15,15
|
| 16/04/2026 |
979.624 |
-6,77%
|
15,11
|
13,6619
|
15,2509
|
14,04
|
| 15/04/2026 |
536.097 |
3,93%
|
14,594
|
14,55
|
15,24
|
15,07
|
| 14/04/2026 |
865.962 |
3,06%
|
14,49
|
14,11
|
14,82
|
14,50
|
| 13/04/2026 |
402.923 |
3,32%
|
13,56
|
13,35
|
14,09
|
14,07
|
| 10/04/2026 |
593.023 |
-4,24%
|
14,22
|
13,46
|
14,25
|
13,55
|
| 09/04/2026 |
563.654 |
0,50%
|
14,25
|
13,381
|
14,489
|
14,15
|
| 08/04/2026 |
999.022 |
3,15%
|
14,26
|
14,00
|
14,67
|
14,09
|
| 07/04/2026 |
282.997 |
-0,07%
|
13,70
|
13,37
|
13,79
|
13,66
|
| 06/04/2026 |
496.405 |
-1,66%
|
13,9999
|
13,61
|
13,9999
|
13,67
|
| 02/04/2026 |
406.948 |
1,09%
|
13,30
|
13,30
|
14,07
|
13,90
|
| 01/04/2026 |
496.204 |
1,85%
|
13,6025
|
13,45
|
14,11
|
13,75
|
| 31/03/2026 |
337.215 |
2,23%
|
13,44
|
13,03
|
13,56
|
13,50
|
| 30/03/2026 |
345.146 |
0,92%
|
13,34
|
13,035
|
13,42
|
13,22
|
| 27/03/2026 |
547.657 |
-4,27%
|
13,51
|
12,97
|
13,53
|
13,10
|
| 26/03/2026 |
412.037 |
-3,25%
|
14,02
|
13,685
|
14,2517
|
13,70
|
| 25/03/2026 |
521.433 |
0,64%
|
14,40
|
13,60
|
14,46
|
14,17
|
| 24/03/2026 |
443.250 |
-4,29%
|
14,82
|
14,06
|
14,82
|
14,08
|
| 23/03/2026 |
414.039 |
4,55%
|
14,43
|
14,19
|
14,82
|
14,70
|
| 20/03/2026 |
436.916 |
-1,40%
|
14,32
|
13,8101
|
14,37
|
14,08
|
| 19/03/2026 |
594.231 |
0,00%
|
14,11
|
14,05
|
14,5499
|
14,30
|
| 18/03/2026 |
410.420 |
-0,70%
|
14,23
|
14,23
|
14,70
|
14,30
|
| 17/03/2026 |
548.922 |
2,42%
|
14,16
|
14,10
|
14,60
|
14,38
|
| 16/03/2026 |
512.973 |
1,23%
|
14,10
|
13,71
|
14,11
|
14,04
|
| 13/03/2026 |
533.096 |
-2,05%
|
14,25
|
13,68
|
14,405
|
13,87
|
| 12/03/2026 |
429.821 |
-3,21%
|
14,71
|
14,125
|
14,775
|
14,16
|
| 11/03/2026 |
595.776 |
-0,14%
|
14,50
|
14,41
|
15,12
|
14,63
|
| 10/03/2026 |
540.156 |
-1,55%
|
14,76
|
14,43
|
15,0399
|
14,65
|
| 09/03/2026 |
631.550 |
1,60%
|
14,41
|
14,02
|
14,915
|
14,88
|
| 06/03/2026 |
674.932 |
-3,62%
|
14,80
|
14,53
|
15,52
|
14,65
|
| 05/03/2026 |
529.471 |
0,10%
|
15,1584
|
14,97
|
15,61
|
15,20
|
| 04/03/2026 |
868.243 |
2,29%
|
14,99
|
14,716
|
15,535
|
15,19
|
| 03/03/2026 |
680.980 |
0,68%
|
14,4089
|
14,35
|
14,98
|
14,85
|
| 02/03/2026 |
650.430 |
1,17%
|
14,58
|
14,25
|
14,955
|
14,75
|
| 27/02/2026 |
498.747 |
-0,61%
|
14,6067
|
14,30
|
14,735
|
14,58
|
| 26/02/2026 |
943.039 |
-0,27%
|
15,16
|
14,635
|
15,27
|
14,67
|
| 25/02/2026 |
2.680.860 |
14,21%
|
12,98
|
12,68
|
14,8099
|
14,71
|
| 24/02/2026 |
345.879 |
3,96%
|
12,54
|
12,39
|
12,91
|
12,88
|
| 23/02/2026 |
362.171 |
-4,91%
|
13,00
|
12,23
|
13,00
|
12,39
|
| 20/02/2026 |
836.476 |
-1,29%
|
13,2986
|
12,92
|
13,31
|
13,03
|
| 19/02/2026 |
683.818 |
-1,71%
|
12,95
|
12,95
|
13,48
|
13,20
|
| 18/02/2026 |
631.670 |
-0,89%
|
13,63
|
13,41
|
13,90
|
13,43
|
| 17/02/2026 |
993.613 |
1,12%
|
13,10
|
13,10
|
13,7494
|
13,55
|
| 13/02/2026 |
1.268.220 |
16,42%
|
12,79
|
12,75
|
13,70
|
13,40
|
| 12/02/2026 |
577.801 |
3,14%
|
11,11
|
11,03
|
11,53
|
11,51
|
| 11/02/2026 |
440.663 |
-3,63%
|
11,88
|
11,045
|
11,88
|
11,16
|
| 10/02/2026 |
531.594 |
-2,12%
|
11,7775
|
11,26
|
11,90
|
11,56
|
| 09/02/2026 |
637.957 |
7,14%
|
12,00
|
11,60
|
12,00
|
11,81
|
| 06/02/2026 |
2.014.472 |
20,67%
|
10,83
|
10,83
|
11,99
|
11,0235
|
