MITK(MITK)
MITK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $14.58 | $14.73 | $14.25 | $14.58 | 308,737 |
| 5/20/2026 | $14.01 | $14.86 | $13.66 | $14.81 | 1.04M |
| 5/19/2026 | $14.25 | $14.49 | $13.98 | $14.15 | 855,001 |
| 5/18/2026 | $14.11 | $14.20 | $13.74 | $14.13 | 916,147 |
| 5/15/2026 | $13.55 | $14.68 | $13.52 | $14.26 | 1.32M |
| 5/14/2026 | $13.91 | $14.04 | $13.36 | $13.57 | 1.93M |
| 5/13/2026 | $14.60 | $14.75 | $13.82 | $13.89 | 1.19M |
| 5/12/2026 | $14.86 | $14.90 | $14.33 | $14.67 | 1.22M |
| 5/11/2026 | $15.60 | $16.48 | $14.86 | $14.98 | 2.46M |
| 5/8/2026 | $14.76 | $15.68 | $13.76 | $15.61 | 2.32M |
| 5/7/2026 | $15.48 | $15.78 | $15.31 | $15.36 | 1.42M |
| 5/6/2026 | $15.51 | $15.56 | $14.94 | $15.23 | 1.20M |
| 5/5/2026 | $15.36 | $15.56 | $15.13 | $15.40 | 1.36M |
| 5/4/2026 | $14.56 | $15.35 | $14.55 | $15.26 | 1.03M |
| 5/1/2026 | $14.18 | $14.71 | $14.02 | $14.54 | 827,408 |
| 4/30/2026 | $13.60 | $13.98 | $13.50 | $13.96 | 616,332 |
| 4/29/2026 | $13.83 | $13.87 | $13.32 | $13.61 | 1.15M |
| 4/28/2026 | $13.92 | $14.53 | $13.89 | $14.06 | 877,505 |
| 4/27/2026 | $14.13 | $14.45 | $14.02 | $14.08 | 776,674 |
| 4/24/2026 | $14.06 | $14.30 | $13.80 | $14.29 | 619,010 |
| 4/23/2026 | $14.35 | $14.43 | $13.67 | $13.96 | 906,700 |
| 4/22/2026 | $15.34 | $15.41 | $14.33 | $14.61 | 1.00M |
| 4/21/2026 | $15.64 | $15.80 | $15.00 | $15.25 | 1.58M |
| 4/20/2026 | $15.02 | $15.32 | $14.89 | $14.95 | 674,618 |
| 4/17/2026 | $14.57 | $15.24 | $14.46 | $15.15 | 1.54M |
| 4/16/2026 | $15.22 | $15.26 | $13.66 | $14.04 | 1.55M |
| 4/15/2026 | $14.81 | $15.25 | $14.70 | $15.07 | 833,200 |
| 4/14/2026 | $14.19 | $14.82 | $14.11 | $14.50 | 1.15M |
| 4/13/2026 | $13.45 | $14.10 | $13.35 | $14.07 | 565,300 |
| 4/10/2026 | $14.13 | $14.16 | $13.46 | $13.55 | 894,543 |
| 4/9/2026 | $13.98 | $14.23 | $13.38 | $14.15 | 884,593 |
| 4/8/2026 | $14.33 | $14.67 | $14.00 | $14.09 | 1.38M |
| 4/7/2026 | $13.58 | $13.82 | $13.37 | $13.66 | 479,500 |
| 4/6/2026 | $13.79 | $13.92 | $13.61 | $13.67 | 597,986 |
| 4/2/2026 | $13.45 | $14.07 | $13.40 | $13.90 | 651,000 |
| 4/1/2026 | $13.70 | $14.11 | $13.44 | $13.75 | 692,100 |
| 3/31/2026 | $13.35 | $13.56 | $13.04 | $13.50 | 626,848 |
| 3/30/2026 | $13.25 | $13.42 | $13.04 | $13.22 | 498,465 |
| 3/27/2026 | $13.46 | $13.52 | $12.97 | $13.10 | 832,426 |
| 3/26/2026 | $14.02 | $14.25 | $13.68 | $13.70 | 705,714 |
| 3/25/2026 | $14.34 | $14.47 | $13.60 | $14.17 | 713,548 |
| 3/24/2026 | $14.49 | $14.65 | $14.06 | $14.08 | 726,863 |
| 3/23/2026 | $14.26 | $14.82 | $14.19 | $14.70 | 671,240 |
| 3/20/2026 | $14.30 | $14.31 | $13.81 | $14.08 | 1.27M |
| 3/19/2026 | $14.08 | $14.54 | $14.05 | $14.30 | 873,512 |
| 3/18/2026 | $14.30 | $14.70 | $14.24 | $14.30 | 676,900 |
| 3/17/2026 | $14.10 | $14.60 | $14.10 | $14.38 | 757,306 |
| 3/16/2026 | $13.89 | $14.11 | $13.71 | $14.04 | 653,500 |
| 3/13/2026 | $14.16 | $14.41 | $13.68 | $13.87 | 716,836 |
| 3/12/2026 | $14.57 | $14.78 | $14.13 | $14.16 | 628,747 |
| 3/11/2026 | $14.65 | $15.12 | $14.41 | $14.63 | 728,183 |
| 3/10/2026 | $14.88 | $15.04 | $14.43 | $14.65 | 752,860 |
| 3/9/2026 | $14.41 | $14.92 | $14.02 | $14.88 | 1.08M |
| 3/6/2026 | $14.86 | $15.52 | $14.53 | $14.65 | 1.06M |
| 3/5/2026 | $15.03 | $15.61 | $14.97 | $15.20 | 776,577 |
| 3/4/2026 | $14.98 | $15.54 | $14.68 | $15.19 | 1.07M |
| 3/3/2026 | $14.42 | $14.98 | $14.35 | $14.85 | 856,371 |
| 3/2/2026 | $14.25 | $14.96 | $14.25 | $14.75 | 951,290 |
| 2/27/2026 | $14.42 | $14.74 | $14.30 | $14.58 | 844,403 |
| 2/26/2026 | $14.74 | $15.15 | $14.64 | $14.67 | 1.25M |
| 2/25/2026 | $12.93 | $14.81 | $12.68 | $14.71 | 3.62M |
| 2/24/2026 | $12.39 | $12.91 | $12.39 | $12.88 | 556,300 |
| 2/23/2026 | $12.91 | $12.92 | $12.23 | $12.39 | 542,400 |
| 2/20/2026 | $13.19 | $13.31 | $12.92 | $13.03 | 1.09M |