Australia markets closed

Mitek Systems Inc (MKQ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
12.12+0.63 (+5.48%)
As of 08:08AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202412.1212.1212.1212.1212.12150
02 May 202411.4911.4911.4911.4911.49-
30 Apr 202411.6711.6711.6711.6711.67-
29 Apr 202411.7411.7411.7411.7411.74-
26 Apr 202411.5711.5711.5711.5711.57-
25 Apr 202411.6311.6311.6311.6311.63-
24 Apr 202412.0312.0312.0312.0312.03-
23 Apr 202411.7511.7511.7511.7511.75-
22 Apr 202411.3511.7411.3511.7411.74150
19 Apr 202410.9210.9210.9210.9210.92-
18 Apr 202411.3211.3211.3211.3211.32-
17 Apr 202412.4312.4312.4312.4312.43-
16 Apr 202413.2913.2913.2913.2913.29-
15 Apr 202413.6213.6213.6213.6213.62-
12 Apr 202413.7013.7013.7013.7013.70-
11 Apr 202413.1613.1613.1613.1613.16-
10 Apr 202413.2913.2913.2913.2913.29-
09 Apr 202413.2513.2513.2513.2513.25-
08 Apr 202413.3113.3113.3113.3113.31-
05 Apr 202413.0313.0313.0313.0313.03-
04 Apr 202412.7012.7012.7012.7012.70-
03 Apr 202412.8012.8012.8012.8012.80-
02 Apr 202413.2313.2313.2313.2313.23-
28 Mar 202412.6612.6612.6612.6612.66-
27 Mar 202412.2512.2512.2512.2512.25-
26 Mar 202411.7511.7511.7511.7511.75-
25 Mar 202411.4211.4211.4211.4211.42-
22 Mar 202411.3311.3311.3311.3311.33-
21 Mar 202411.3311.3311.3311.3311.33-
20 Mar 202411.2511.2511.2511.2511.25-
19 Mar 202411.0511.0511.0511.0511.05-
18 Mar 202410.6510.6510.6510.6510.65-
15 Mar 202410.7810.7810.7810.7810.78-
14 Mar 202410.7310.7310.7310.7310.73-
13 Mar 202410.7210.7210.7210.7210.72-
12 Mar 202410.7210.7210.7210.7210.72-
11 Mar 202410.3510.3510.3510.3510.35-
08 Mar 202410.3110.3110.3110.3110.31-
07 Mar 202410.2310.2310.2310.2310.23-
06 Mar 202410.4010.4010.4010.4010.40-
05 Mar 202410.6810.6810.6810.6810.68-
04 Mar 202410.6610.6610.6610.6610.66-
01 Mar 202410.6610.6610.6610.6610.66-
29 Feb 202410.3710.3710.3710.3710.37-
28 Feb 202410.6610.6610.6610.6610.66-
27 Feb 202410.5210.5210.5210.5210.52-
26 Feb 202410.5210.5210.5210.5210.52-
23 Feb 202410.5510.5510.5510.5510.55-
22 Feb 202410.9910.9910.9910.9910.99-
21 Feb 202410.7510.7510.7510.7510.75-
20 Feb 202411.0811.0811.0811.0811.08-
19 Feb 202411.2611.2611.2611.2611.26-
16 Feb 202411.4411.4411.4411.4411.44-
15 Feb 202411.1511.1511.1511.1511.15-
14 Feb 202411.1111.1111.1111.1111.11-
13 Feb 202411.5811.5811.5811.5811.58-
12 Feb 202411.6211.6211.6211.6211.62-
09 Feb 202411.4211.4211.4211.4211.42-
08 Feb 202411.5911.5911.5911.5911.59-
07 Feb 202411.7611.7611.7611.7611.76-
06 Feb 202411.6711.6711.6711.6711.67-
05 Feb 202411.6411.6411.6411.6411.64-
02 Feb 202411.9111.9111.9111.9111.91-
01 Feb 202411.5511.5511.5511.5511.55-
31 Jan 202411.5411.5411.5411.5411.54-
30 Jan 202411.6411.6411.6411.6411.64-
29 Jan 202411.5011.5011.5011.5011.50-
26 Jan 202411.3511.3511.3511.3511.35286
25 Jan 202411.3511.3511.3511.3511.35-
24 Jan 202411.6711.6711.6711.6711.67-
23 Jan 202411.3611.3611.3611.3611.36-
22 Jan 202411.1311.1311.1311.1311.13-
19 Jan 202411.0711.0711.0711.0711.07-
18 Jan 202410.6910.6910.6910.6910.69-
17 Jan 202410.6510.6510.6510.6510.65-
16 Jan 202410.9810.9810.9810.9810.98-
15 Jan 202410.9510.9510.9510.9510.95-
12 Jan 202410.9510.9510.9510.9510.95-
11 Jan 202411.0611.0711.0611.0711.0725
10 Jan 202410.9210.9210.9210.9210.92-
09 Jan 202411.0611.0611.0611.0611.06-
08 Jan 202410.8110.8110.8110.8110.81-
05 Jan 202410.9910.9910.9910.9910.99-
04 Jan 202411.1511.1511.1511.1511.15-
03 Jan 202411.6111.6111.6111.6111.61-
02 Jan 202411.6811.6811.6811.6811.68-
29 Dec 202311.8011.8011.8011.8011.80-
28 Dec 202311.7311.7311.7311.7311.73-
27 Dec 202311.6511.6511.6511.6511.65-
22 Dec 202311.5311.5311.5311.5311.53-
21 Dec 202311.5311.5311.5311.5311.53-
20 Dec 202311.6511.6511.6511.6511.65-
19 Dec 202311.4911.4911.4911.4911.49-
18 Dec 202311.6111.6111.6111.6111.61-
15 Dec 202311.5911.5911.5911.5911.59-
14 Dec 202311.0011.0011.0011.0011.00-
13 Dec 202310.5910.5910.5910.5910.59-
12 Dec 202310.3510.3510.3510.3510.35-
11 Dec 20239.949.949.949.949.94-
08 Dec 20239.799.799.799.799.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...