Mitek Systems IncMitek Systems Inc (MITK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
394 109 |
3,88%
|
18,45
|
18,37
|
19,1619
|
18,885
|
| 18/08/2026 |
462 292 |
-1,89%
|
18,7555
|
18,11
|
18,815
|
18,18
|
| 17/08/2026 |
572 973 |
-4,63%
|
19,4166
|
18,31
|
19,4166
|
18,53
|
| 14/08/2026 |
316 013 |
2,64%
|
18,95
|
18,95
|
19,48
|
19,43
|
| 13/08/2026 |
338 425 |
1,83%
|
18,90
|
18,44
|
19,08
|
18,91
|
| 12/08/2026 |
392 520 |
0,38%
|
18,45
|
18,045
|
18,68
|
18,57
|
| 11/08/2026 |
446 143 |
-0,03%
|
18,5103
|
18,10
|
18,92
|
18,52
|
| 10/08/2026 |
764 433 |
0,38%
|
18,384
|
17,94
|
18,89
|
18,55
|
| 07/08/2026 |
1 200 129 |
10,05%
|
19,92
|
17,23
|
20,674
|
18,49
|
| 06/08/2026 |
235 686 |
-1,87%
|
16,975
|
16,366
|
17,085
|
16,81
|
| 05/08/2026 |
215 658 |
-3,27%
|
17,73
|
17,07
|
17,80
|
17,13
|
| 04/08/2026 |
303 287 |
4,33%
|
16,88
|
16,85
|
18,00
|
17,72
|
| 03/08/2026 |
344 312 |
1,74%
|
17,00
|
16,80
|
17,35
|
16,99
|
| 31/07/2026 |
237 591 |
-2,23%
|
16,98
|
16,59
|
16,98
|
16,70
|
| 30/07/2026 |
336 281 |
2,03%
|
16,89
|
16,73
|
17,4391
|
17,07
|
| 29/07/2026 |
375 042 |
-0,36%
|
16,72
|
16,59
|
17,20
|
16,73
|
| 28/07/2026 |
406 715 |
-1,53%
|
17,11
|
16,28
|
17,35
|
16,78
|
| 27/07/2026 |
272 942 |
0,86%
|
17,50
|
16,93
|
17,535
|
17,01
|
| 24/07/2026 |
446 162 |
5,91%
|
16,20
|
16,055
|
17,18
|
16,87
|
| 23/07/2026 |
744 446 |
-7,28%
|
17,01
|
15,83
|
17,16
|
15,91
|
| 22/07/2026 |
472 958 |
-7,10%
|
18,311
|
17,075
|
18,311
|
17,16
|
| 21/07/2026 |
302 196 |
-1,28%
|
18,70
|
18,125
|
18,97
|
18,44
|
| 20/07/2026 |
290 979 |
-1,53%
|
18,59
|
18,59
|
19,25
|
18,70
|
| 17/07/2026 |
308 735 |
-1,33%
|
18,2068
|
18,2068
|
19,4599
|
18,97
|
| 16/07/2026 |
391 301 |
-0,70%
|
19,4169
|
18,92
|
19,765
|
19,25
|
| 15/07/2026 |
254 634 |
-0,67%
|
19,75
|
19,28
|
19,95
|
19,33
|
| 14/07/2026 |
255 267 |
0,41%
|
19,38
|
19,04
|
19,85
|
19,46
|
| 13/07/2026 |
317 934 |
0,29%
|
19,1156
|
18,94
|
19,56
|
19,38
|
| 10/07/2026 |
238 275 |
-0,57%
|
19,59
|
19,06
|
19,75
|
19,33
|
| 09/07/2026 |
293 545 |
5,23%
|
18,18
|
18,18
|
19,60
|
19,44
|
| 08/07/2026 |
518 748 |
-4,94%
|
19,40
|
18,08
|
19,40
|
18,47
|
| 07/07/2026 |
364 196 |
-2,01%
|
20,00
|
19,27
|
20,50
|
19,43
|
| 06/07/2026 |
520 103 |
3,49%
|
19,00
|
18,73
|
19,90
|
19,87
|
| 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
|
