Mitek Systems IncMitek Systems Inc (MITK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
191.543 |
-0,22%
|
9,27
|
9,12
|
9,3327
|
9,30
|
| 27/11/2024 |
187.860 |
-0,22%
|
9,53
|
9,12
|
9,53
|
9,30
|
| 26/11/2024 |
228.992 |
-2,82%
|
9,785
|
9,285
|
9,785
|
9,32
|
| 25/11/2024 |
318.422 |
2,68%
|
9,50
|
9,41
|
9,64
|
9,59
|
| 22/11/2024 |
227.575 |
2,64%
|
8,85
|
8,84
|
9,37
|
9,34
|
| 21/11/2024 |
372.842 |
3,65%
|
8,78
|
8,57
|
9,135
|
9,10
|
| 20/11/2024 |
215.215 |
1,04%
|
8,78
|
8,55
|
8,90
|
8,78
|
| 19/11/2024 |
272.821 |
-2,25%
|
8,89
|
8,67
|
8,952
|
8,69
|
| 18/11/2024 |
242.789 |
0,00%
|
8,88
|
8,76
|
8,952
|
8,89
|
| 15/11/2024 |
297.548 |
-3,79%
|
9,03
|
8,88
|
9,55
|
8,89
|
| 14/11/2024 |
234.364 |
-2,33%
|
9,54
|
9,17
|
9,825
|
9,24
|
| 13/11/2024 |
334.487 |
-0,21%
|
9,20
|
9,20
|
9,825
|
9,46
|
| 12/11/2024 |
283.319 |
-0,73%
|
9,54
|
9,33
|
9,62
|
9,48
|
| 11/11/2024 |
290.015 |
1,49%
|
9,68
|
9,33
|
9,68
|
9,55
|
| 08/11/2024 |
350.341 |
1,18%
|
9,35
|
9,17
|
9,84
|
9,41
|
| 07/11/2024 |
269.692 |
0,11%
|
9,49
|
9,08
|
9,49
|
9,30
|
| 06/11/2024 |
487.741 |
7,52%
|
8,60
|
8,60
|
9,31
|
9,29
|
| 05/11/2024 |
379.939 |
%
|
8,87
|
8,59
|
8,80
|
8,62
|
| 04/11/2024 |
376.721 |
%
|
8,87
|
8,59
|
8,80
|
8,62
|
| 01/11/2024 |
281.707 |
%
|
8,87
|
8,585
|
8,69
|
8,63
|
| 31/10/2024 |
295.399 |
%
|
8,87
|
8,59
|
8,93
|
8,59
|
| 30/10/2024 |
438.710 |
%
|
8,66
|
8,62
|
9,07
|
8,97
|
| 29/10/2024 |
212.871 |
%
|
8,68
|
8,66
|
8,935
|
8,90
|
| 28/10/2024 |
209.909 |
%
|
8,82
|
8,66
|
8,935
|
8,71
|
| 25/10/2024 |
211.966 |
%
|
8,82
|
8,755
|
8,96
|
8,745
|
| 24/10/2024 |
208.444 |
%
|
8,91
|
8,755
|
8,96
|
8,76
|
| 23/10/2024 |
216.567 |
%
|
9,01
|
8,84
|
9,04
|
8,885
|
| 22/10/2024 |
280.517 |
%
|
9,01
|
8,90
|
9,17
|
9,04
|
| 21/10/2024 |
378.957 |
%
|
9,20
|
8,94
|
9,14
|
9,01
|
| 18/10/2024 |
266.079 |
%
|
9,20
|
9,01
|
9,20
|
9,275
|
| 17/10/2024 |
264.012 |
%
|
9,05
|
9,01
|
9,20
|
9,20
|
| 16/10/2024 |
257.464 |
%
|
8,90
|
8,90
|
9,15
|
9,06
|
| 15/10/2024 |
206.220 |
%
|
9,00
|
8,89
|
9,23
|
8,89
|
| 14/10/2024 |
502.965 |
%
|
9,00
|
8,918
|
9,14
|
8,99
|
| 11/10/2024 |
252.645 |
%
|
8,52
|
8,85
|
9,13
|
8,92
|
| 10/10/2024 |
494.373 |
%
|
8,52
|
8,60
|
9,08
|
8,98
|
| 09/10/2024 |
488.805 |
%
|
8,52
|
8,52
|
8,8425
|
8,73
|
| 08/10/2024 |
285.903 |
%
|
8,34
|
8,315
|
8,68
|
8,55
|
| 07/10/2024 |
260.213 |
%
|
8,58
|
8,315
|
8,54
|
8,39
|
| 04/10/2024 |
365.837 |
%
|
8,58
|
8,41
|
8,73
|
8,42
|
| 03/10/2024 |
281.805 |
%
|
8,45
|
8,40
|
8,71
|
8,48
|
| 02/10/2024 |
743.218 |
%
|
8,45
|
8,35
|
8,98
|
8,61
|
| 01/10/2024 |
411.466 |
%
|
8,65
|
8,47
|
8,81
|
8,48
|
| 30/09/2024 |
411.074 |
%
|
8,57
|
8,47
|
8,81
|
8,65
|
| 27/09/2024 |
238.655 |
%
|
8,57
|
8,49
|
8,73
|
8,55
|
| 26/09/2024 |
334.026 |
%
|
8,44
|
8,30
|
8,56
|
8,48
|
| 25/09/2024 |
270.207 |
%
|
8,41
|
8,32
|
8,69
|
8,34
|
| 24/09/2024 |
221.367 |
%
|
8,64
|
8,43
|
8,70
|
8,45
|
| 23/09/2024 |
276.783 |
%
|
8,80
|
8,55
|
8,81
|
8,61
|
| 20/09/2024 |
583.473 |
%
|
8,95
|
8,75
|
8,99
|
8,75
|
| 19/09/2024 |
356.993 |
%
|
8,75
|
8,6505
|
9,15
|
8,98
|
| 18/09/2024 |
734.381 |
%
|
8,49
|
8,43
|
8,73
|
8,55
|
| 17/09/2024 |
359.694 |
%
|
8,56
|
8,32
|
8,645
|
8,40
|
| 16/09/2024 |
350.835 |
%
|
8,56
|
8,32
|
8,645
|
8,41
|
| 13/09/2024 |
233.668 |
%
|
8,09
|
7,99
|
8,22
|
7,83
|
| 12/09/2024 |
232.165 |
%
|
8,09
|
7,99
|
8,22
|
8,21
|
| 11/09/2024 |
444.351 |
%
|
8,01
|
7,976
|
8,36
|
8,10
|
| 10/09/2024 |
455.061 |
%
|
8,54
|
8,28
|
8,645
|
8,35
|
| 09/09/2024 |
433.848 |
%
|
8,54
|
8,28
|
8,645
|
8,29
|
| 06/09/2024 |
324.863 |
%
|
8,71
|
8,53
|
8,83
|
8,60
|
| 05/09/2024 |
503.474 |
%
|
8,73
|
8,46
|
8,77
|
8,65
|
| 04/09/2024 |
764.087 |
%
|
8,73
|
8,42
|
9,11
|
8,57
|
| 03/09/2024 |
433.027 |
%
|
9,22
|
9,19
|
9,48
|
9,21
|
| 30/08/2024 |
310.911 |
%
|
9,38
|
9,27
|
9,55
|
9,40
|
| 29/08/2024 |
306.735 |
%
|
9,27
|
9,27
|
9,55
|
9,34
|
| 28/08/2024 |
265.482 |
%
|
9,31
|
9,03
|
9,358
|
9,20
|
| 27/08/2024 |
331.757 |
%
|
9,26
|
9,26
|
9,50
|
9,38
|
| 26/08/2024 |
281.412 |
%
|
9,53
|
9,30
|
9,58
|
9,355
|
| 23/08/2024 |
402.417 |
%
|
9,53
|
9,31
|
9,5346
|
9,43
|
| 22/08/2024 |
556.700 |
%
|
9,48
|
9,36
|
9,60
|
9,46
|
| 21/08/2024 |
463.415 |
%
|
8,88
|
9,11
|
9,42
|
9,41
|
| 20/08/2024 |
506.624 |
%
|
8,88
|
8,88
|
9,29
|
9,16
|
| 19/08/2024 |
493.995 |
%
|
8,74
|
8,665
|
8,91
|
8,905
|
| 16/08/2024 |
405.698 |
%
|
8,44
|
8,60
|
8,81
|
8,73
|
| 15/08/2024 |
656.445 |
%
|
8,44
|
8,25
|
8,69
|
8,64
|
| 14/08/2024 |
955.457 |
%
|
8,44
|
7,99
|
8,54
|
8,16
|
| 13/08/2024 |
820.052 |
%
|
8,52
|
8,25
|
8,62
|
8,42
|
| 12/08/2024 |
945.943 |
%
|
8,41
|
8,20
|
8,69
|
8,50
|
| 09/08/2024 |
2.066.731 |
%
|
7,41
|
7,35
|
8,505
|
8,50
|
| 08/08/2024 |
399.113 |
%
|
11,58
|
11,124
|
11,62
|
11,32
|
| 07/08/2024 |
389.352 |
%
|
11,58
|
11,124
|
11,62
|
11,21
|
| 06/08/2024 |
557.489 |
%
|
11,58
|
10,99
|
11,66
|
11,01
|
| 05/08/2024 |
496.850 |
%
|
13,41
|
11,33
|
11,84
|
11,50
|
| 02/08/2024 |
340.674 |
%
|
13,41
|
12,15
|
12,60
|
12,50
|
| 01/08/2024 |
264.167 |
%
|
13,41
|
12,826
|
13,43
|
13,07
|
| 31/07/2024 |
353.248 |
%
|
13,52
|
13,30
|
13,65
|
13,31
|
| 30/07/2024 |
316.959 |
%
|
13,34
|
13,20
|
13,55
|
13,45
|
| 29/07/2024 |
338.833 |
%
|
13,34
|
13,16
|
13,52
|
13,31
|
| 26/07/2024 |
467.547 |
%
|
13,21
|
13,10
|
13,71
|
13,15
|
| 25/07/2024 |
230.243 |
%
|
12,30
|
12,1502
|
12,89
|
12,76
|
| 24/07/2024 |
205.062 |
%
|
12,18
|
12,22
|
12,64
|
12,24
|
| 23/07/2024 |
159.441 |
%
|
12,18
|
12,13
|
12,58
|
12,42
|
| 22/07/2024 |
239.115 |
%
|
12,17
|
12,00
|
12,26
|
12,21
|
| 19/07/2024 |
254.488 |
%
|
12,00
|
11,97
|
12,34
|
12,13
|
| 18/07/2024 |
240.817 |
%
|
12,00
|
11,97
|
12,34
|
12,05
|
| 17/07/2024 |
225.659 |
%
|
11,72
|
11,99
|
12,19
|
12,10
|
| 16/07/2024 |
665.302 |
%
|
11,72
|
11,695
|
12,41
|
12,21
|
| 15/07/2024 |
322.966 |
%
|
11,72
|
11,52
|
11,7507
|
11,54
|
| 12/07/2024 |
232.707 |
%
|
11,18
|
11,51
|
11,76
|
11,51
|
| 11/07/2024 |
330.695 |
%
|
10,87
|
11,17
|
11,515
|
11,39
|
