Mitek Systems IncMitek Systems Inc (MITK)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
150.430 |
-1,62%
|
9,74
|
9,61
|
9,83
|
9,69
|
29/12/2022 |
99.164 |
2,82%
|
9,69
|
9,6658
|
9,90
|
9,85
|
28/12/2022 |
203.679 |
-1,54%
|
9,64
|
9,58
|
9,85
|
9,58
|
27/12/2022 |
132.854 |
-3,09%
|
10,05
|
9,705
|
10,05
|
9,73
|
23/12/2022 |
95.992 |
-0,25%
|
10,15
|
10,1004
|
10,28
|
10,135
|
22/12/2022 |
228.311 |
-1,26%
|
10,13
|
9,70
|
10,19
|
10,16
|
21/12/2022 |
317.098 |
-2,93%
|
10,55
|
10,15
|
10,7433
|
10,29
|
20/12/2022 |
197.701 |
5,79%
|
10,02
|
10,02
|
10,73
|
10,60
|
19/12/2022 |
169.065 |
-1,09%
|
10,06
|
9,85
|
10,3299
|
10,02
|
16/12/2022 |
423.400 |
-3,62%
|
10,44
|
10,05
|
10,68
|
10,13
|
15/12/2022 |
211.818 |
-3,58%
|
10,89
|
10,33
|
11,14
|
10,51
|
14/12/2022 |
615.108 |
2,25%
|
10,68
|
10,54
|
11,20
|
10,90
|
13/12/2022 |
273.615 |
2,90%
|
10,51
|
10,38
|
10,88
|
10,66
|
12/12/2022 |
134.423 |
0,68%
|
10,26
|
10,16
|
10,425
|
10,36
|
09/12/2022 |
123.503 |
0,69%
|
10,21
|
10,06
|
10,36
|
10,29
|
08/12/2022 |
129.630 |
2,71%
|
10,07
|
10,0341
|
10,51
|
10,22
|
07/12/2022 |
194.923 |
-3,87%
|
10,23
|
9,80
|
10,385
|
9,95
|
06/12/2022 |
364.844 |
-0,86%
|
10,39
|
10,08
|
10,35
|
10,35
|
05/12/2022 |
336.946 |
-0,10%
|
10,17
|
10,1101
|
10,5799
|
10,44
|
02/12/2022 |
361.475 |
-0,76%
|
10,17
|
10,27
|
10,55
|
10,45
|
01/12/2022 |
486.363 |
2,93%
|
10,17
|
10,17
|
10,69
|
10,53
|
30/11/2022 |
550.228 |
3,13%
|
10,10
|
9,72
|
10,285
|
10,23
|
29/11/2022 |
1.258.885 |
-4,62%
|
10,10
|
9,46
|
10,10
|
9,92
|
28/11/2022 |
571.868 |
-2,89%
|
10,91
|
10,36
|
10,65
|
10,40
|
25/11/2022 |
353.254 |
5,10%
|
10,91
|
10,63
|
10,85
|
11,09
|
24/11/2022 |
486.313 |
5,10%
|
10,60
|
10,52
|
11,00
|
10,93
|
23/11/2022 |
486.313 |
5,10%
|
10,60
|
10,52
|
11,00
|
10,93
|
22/11/2022 |
259.709 |
0,29%
|
10,60
|
10,40
|
10,625
|
10,56
|
21/11/2022 |
461.770 |
0,86%
|
10,85
|
10,355
|
10,5833
|
10,53
|
18/11/2022 |
525.208 |
-0,95%
|
10,85
|
10,39
|
10,83
|
10,44
|
17/11/2022 |
556.702 |
-4,27%
|
10,85
|
10,43
|
10,87
|
10,54
|
16/11/2022 |
579.108 |
-3,68%
|
11,18
|
10,77
|
11,23
|
11,01
|
15/11/2022 |
515.583 |
-1,04%
|
11,51
|
11,34
|
11,79
|
11,42
|
14/11/2022 |
221.298 |
-0,35%
|
11,61
|
11,41
|
11,95
|
11,54
|
11/11/2022 |
145.922 |
-0,43%
|
11,61
|
11,46
|
11,80
|
11,58
|
10/11/2022 |
222.304 |
9,20%
|
11,41
|
11,21
|
11,77
|
11,63
|
09/11/2022 |
178.104 |
-6,86%
|
11,41
|
10,62
|
11,49
|
10,665
|
08/11/2022 |
133.263 |
3,06%
|
10,91
|
10,80
|
11,51
|
11,45
|
07/11/2022 |
131.825 |
-1,68%
|
11,27
|
10,95
|
11,35
|
11,1001
|
04/11/2022 |
168.425 |
3,77%
|
10,92
|
10,79
|
11,31
|
11,30
|
03/11/2022 |
202.683 |
-2,86%
|
10,92
|
10,715
|
11,105
|
10,89
|
02/11/2022 |
304.858 |
-1,67%
|
11,50
|
11,07
|
11,95
|
11,21
|
01/11/2022 |
284.384 |
0,53%
|
11,38
|
11,0533
|
11,69
|
11,37
|
31/10/2022 |
110.761 |
2,26%
|
10,67
|
10,99
|
11,33
|
11,31
|
28/10/2022 |
149.515 |
3,47%
|
10,67
|
10,68
|
11,165
|
11,04
|
27/10/2022 |
92.798 |
0,38%
|
10,67
|
10,57
|
10,82
|
10,67
|
26/10/2022 |
75.109 |
3,41%
|
10,21
|
10,15
|
10,67
|
10,63
|
25/10/2022 |
73.464 |
0,98%
|
10,21
|
10,21
|
10,455
|
10,30
|
24/10/2022 |
106.993 |
-2,21%
|
10,26
|
10,17
|
10,41
|
10,20
|
21/10/2022 |
59.723 |
1,46%
|
10,26
|
10,09
|
10,44
|
10,44
|
20/10/2022 |
56.765 |
-0,19%
|
10,26
|
10,20
|
10,51
|
10,30
|
19/10/2022 |
74.077 |
1,98%
|
10,39
|
10,24
|
10,47
|
10,32
|
18/10/2022 |
115.354 |
0,58%
|
10,65
|
10,32
|
10,7691
|
10,50
|
17/10/2022 |
122.959 |
6,21%
|
10,09
|
10,14
|
10,47
|
10,44
|
14/10/2022 |
67.695 |
-4,75%
|
10,42
|
9,81
|
10,44
|
9,83
|
13/10/2022 |
131.993 |
-0,58%
|
10,15
|
9,81
|
10,39
|
10,32
|
12/10/2022 |
110.965 |
-2,17%
|
10,70
|
10,28
|
10,67
|
10,38
|
11/10/2022 |
114.442 |
2,81%
|
10,27
|
10,19
|
10,69
|
10,61
|
10/10/2022 |
78.555 |
-1,62%
|
10,50
|
10,23
|
10,62
|
10,32
|
07/10/2022 |
120.700 |
-3,50%
|
10,64
|
10,38
|
10,64
|
10,49
|
06/10/2022 |
206.336 |
2,94%
|
11,50
|
10,50
|
11,50
|
10,86
|
05/10/2022 |
160.981 |
4,77%
|
9,95
|
9,56
|
10,56
|
10,55
|
04/10/2022 |
155.069 |
3,28%
|
9,90
|
9,74
|
10,17
|
10,07
|
03/10/2022 |
121.987 |
6,44%
|
9,27
|
9,27
|
9,87
|
9,75
|
30/09/2022 |
150.913 |
-1,29%
|
9,22
|
9,08
|
9,46
|
9,16
|
29/09/2022 |
79.157 |
-3,93%
|
9,49
|
9,1721
|
9,49
|
9,29
|
28/09/2022 |
188.300 |
-1,13%
|
9,27
|
9,64
|
9,78
|
9,67
|
27/09/2022 |
100.432 |
3,71%
|
9,27
|
9,53
|
9,815
|
9,78
|
26/09/2022 |
90.302 |
1,51%
|
9,27
|
9,33
|
9,52
|
9,43
|
23/09/2022 |
112.373 |
-1,17%
|
9,27
|
9,11
|
9,3512
|
9,29
|
22/09/2022 |
99.499 |
-2,49%
|
9,64
|
9,29
|
9,64
|
9,40
|
21/09/2022 |
402.502 |
0,63%
|
9,56
|
9,40
|
9,70
|
9,60
|
20/09/2022 |
96.234 |
-0,31%
|
9,46
|
9,36
|
9,55
|
9,54
|
19/09/2022 |
81.300 |
-0,21%
|
9,46
|
9,44
|
9,65
|
9,57
|
16/09/2022 |
150.052 |
0,84%
|
9,43
|
9,22
|
9,60
|
9,59
|
15/09/2022 |
85.440 |
-1,66%
|
9,60
|
9,45
|
9,735
|
9,51
|
14/09/2022 |
65.770 |
0,10%
|
9,70
|
9,53
|
9,815
|
9,67
|
13/09/2022 |
94.878 |
-4,45%
|
9,71
|
9,61
|
9,7513
|
9,66
|
12/09/2022 |
76.842 |
0,00%
|
10,20
|
10,08
|
10,31
|
10,11
|
09/09/2022 |
239.109 |
6,09%
|
9,68
|
9,62
|
10,17
|
10,11
|
08/09/2022 |
121.649 |
-1,85%
|
9,63
|
9,38
|
9,65
|
9,53
|
07/09/2022 |
461.085 |
2,32%
|
9,42
|
9,42
|
9,77
|
9,71
|
06/09/2022 |
129.267 |
-3,16%
|
10,16
|
9,37
|
9,9128
|
9,49
|
05/09/2022 |
159.051 |
-2,10%
|
10,16
|
9,75
|
10,19
|
9,80
|
02/09/2022 |
159.051 |
-2,10%
|
10,16
|
9,75
|
10,19
|
9,80
|
01/09/2022 |
219.633 |
-2,06%
|
10,08
|
9,70
|
10,15
|
10,01
|
31/08/2022 |
126.013 |
-0,78%
|
10,39
|
10,10
|
10,535
|
10,22
|
30/08/2022 |
122.888 |
-0,48%
|
10,42
|
10,18
|
10,57
|
10,30
|
29/08/2022 |
88.501 |
0,58%
|
10,23
|
10,23
|
10,49
|
10,35
|
26/08/2022 |
91.964 |
-2,56%
|
10,61
|
10,20
|
10,60
|
10,29
|
25/08/2022 |
88.702 |
2,23%
|
10,54
|
10,33
|
10,6032
|
10,56
|
24/08/2022 |
75.835 |
-1,34%
|
10,54
|
10,34
|
10,62
|
10,34
|
23/08/2022 |
114.315 |
0,38%
|
10,37
|
10,44
|
10,69
|
10,48
|
22/08/2022 |
136.068 |
-1,70%
|
10,45
|
10,24
|
10,4647
|
10,44
|
19/08/2022 |
109.527 |
-2,30%
|
10,90
|
10,51
|
10,70
|
10,62
|
18/08/2022 |
103.137 |
0,37%
|
10,90
|
10,77
|
11,05
|
10,87
|
17/08/2022 |
128.802 |
-4,41%
|
11,19
|
10,82
|
11,1905
|
10,83
|
16/08/2022 |
79.208 |
-0,35%
|
11,22
|
11,18
|
11,42
|
11,33
|
15/08/2022 |
115.442 |
-2,24%
|
11,65
|
11,31
|
11,65
|
11,37
|
12/08/2022 |
275.139 |
1,13%
|
11,53
|
11,465
|
11,69
|
11,63
|