Mitek Systems IncMitek Systems Inc (MITK)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
416.987 |
-0,31%
|
9,95
|
9,66
|
9,95
|
9,82
|
| 04/02/2026 |
368.165 |
2,29%
|
9,90
|
9,51
|
9,90
|
9,85
|
| 03/02/2026 |
519.432 |
-6,51%
|
10,20
|
9,5228
|
10,255
|
9,63
|
| 02/02/2026 |
376.626 |
2,79%
|
10,02
|
9,92
|
10,48
|
10,30
|
| 30/01/2026 |
212.308 |
-0,30%
|
9,92
|
9,92
|
10,135
|
10,02
|
| 29/01/2026 |
325.136 |
-4,01%
|
10,60
|
9,7005
|
10,60
|
10,05
|
| 28/01/2026 |
334.195 |
-2,06%
|
10,68
|
10,465
|
10,7679
|
10,47
|
| 27/01/2026 |
354.999 |
1,42%
|
10,64
|
10,455
|
10,725
|
10,69
|
| 26/01/2026 |
238.821 |
-0,85%
|
10,65
|
10,50
|
10,7323
|
10,54
|
| 23/01/2026 |
500.169 |
3,00%
|
10,31
|
10,31
|
10,71
|
10,64
|
| 22/01/2026 |
214.548 |
2,38%
|
10,15
|
10,10
|
10,40
|
10,33
|
| 21/01/2026 |
310.009 |
1,82%
|
10,03
|
9,87
|
10,13
|
10,09
|
| 20/01/2026 |
362.851 |
-1,30%
|
9,97
|
9,78
|
10,0097
|
9,91
|
| 16/01/2026 |
454.745 |
-0,50%
|
10,4295
|
10,0123
|
10,4295
|
10,04
|
| 15/01/2026 |
207.375 |
-1,56%
|
10,2167
|
10,07
|
10,31
|
10,09
|
| 14/01/2026 |
248.693 |
-2,01%
|
10,48
|
10,115
|
10,565
|
10,25
|
| 13/01/2026 |
196.337 |
-1,51%
|
10,974
|
10,45
|
10,974
|
10,46
|
| 12/01/2026 |
306.944 |
-0,56%
|
10,68
|
10,5088
|
10,68
|
10,62
|
| 09/01/2026 |
264.870 |
0,95%
|
10,59
|
10,46
|
10,74
|
10,68
|
| 08/01/2026 |
317.180 |
0,00%
|
10,50
|
10,457
|
10,63
|
10,58
|
| 07/01/2026 |
223.040 |
0,86%
|
10,45
|
10,45
|
10,635
|
10,58
|
| 06/01/2026 |
287.690 |
2,84%
|
10,20
|
10,0437
|
10,535
|
10,49
|
| 05/01/2026 |
259.320 |
2,31%
|
9,9603
|
9,9175
|
10,325
|
10,20
|
| 02/01/2026 |
286.785 |
-5,50%
|
10,38
|
9,85
|
10,65
|
9,97
|
| 31/12/2025 |
203.153 |
0,10%
|
10,55
|
10,5146
|
10,61
|
10,55
|
| 30/12/2025 |
256.895 |
0,48%
|
10,49
|
10,47
|
10,6435
|
10,55
|
| 29/12/2025 |
288.747 |
-0,47%
|
10,5481
|
10,45
|
10,605
|
10,49
|
| 26/12/2025 |
283.960 |
0,86%
|
10,45
|
10,36
|
10,54
|
10,54
|
| 24/12/2025 |
414.017 |
-0,29%
|
10,53
|
10,22
|
10,53
|
10,45
|
| 23/12/2025 |
286.405 |
-0,66%
|
10,55
|
10,43
|
10,60
|
10,48
|
| 22/12/2025 |
291.792 |
0,76%
|
10,52
|
10,51
|
10,68
|
10,55
|
| 19/12/2025 |
358.582 |
-1,13%
|
10,5901
|
10,41
|
10,60
|
10,47
|
| 18/12/2025 |
482.735 |
3,42%
|
10,29
|
10,29
|
10,79
|
10,59
|
| 17/12/2025 |
1.116.065 |
1,44%
|
10,10
|
9,95
|
10,285
|
10,24
|
| 16/12/2025 |
1.979.021 |
4,66%
|
9,6497
|
9,60
|
10,10
|
10,10
|
| 15/12/2025 |
779.413 |
-3,98%
|
10,03
|
9,42
|
10,08
|
9,65
|
| 12/12/2025 |
2.721.126 |
8,87%
|
11,23
|
9,90
|
11,3777
|
10,06
|
| 11/12/2025 |
602.416 |
0,22%
|
9,29
|
9,22
|
9,47
|
9,24
|
| 10/12/2025 |
322.308 |
1,10%
|
9,42
|
9,10
|
9,42
|
9,23
|
| 09/12/2025 |
320.715 |
-0,11%
|
9,02
|
9,02
|
9,26
|
9,13
|
| 08/12/2025 |
330.099 |
-1,72%
|
9,38
|
9,07
|
9,38
|
9,14
|
| 05/12/2025 |
231.223 |
0,11%
|
9,36
|
9,25
|
9,42
|
9,30
|
| 04/12/2025 |
301.169 |
0,54%
|
9,2025
|
9,06
|
9,2993
|
9,29
|
| 03/12/2025 |
232.683 |
1,21%
|
9,14
|
9,04
|
9,27
|
9,24
|
| 01/12/2025 |
754.324 |
1,19%
|
8,78
|
8,76
|
9,14
|
9,13
|
