MITK(MITK)
MITK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $19.59 | $19.75 | $19.06 | $19.33 | 431,889 |
| 7/9/2026 | $18.25 | $19.60 | $18.21 | $19.44 | 625,100 |
| 7/8/2026 | $18.89 | $19.19 | $18.08 | $18.47 | 883,300 |
| 7/7/2026 | $20.12 | $20.50 | $19.27 | $19.43 | 650,999 |
| 7/6/2026 | $19.00 | $19.90 | $18.73 | $19.87 | 894,222 |
| 7/2/2026 | $20.12 | $20.44 | $19.18 | $19.21 | 969,250 |
| 7/1/2026 | $20.31 | $21.05 | $20.12 | $20.14 | 1.18M |
| 6/30/2026 | $19.40 | $20.17 | $19.22 | $20.13 | 949,442 |
| 6/29/2026 | $19.27 | $19.76 | $19.00 | $19.59 | 2.25M |
| 6/26/2026 | $17.65 | $19.67 | $17.60 | $19.29 | 4.32M |
| 6/25/2026 | $17.32 | $17.82 | $17.20 | $17.65 | 592,301 |
| 6/24/2026 | $17.65 | $17.65 | $16.95 | $17.38 | 1.32M |
| 6/23/2026 | $17.19 | $17.82 | $17.19 | $17.32 | 899,500 |
| 6/22/2026 | $17.10 | $17.90 | $17.02 | $17.31 | 1.14M |
| 6/18/2026 | $17.07 | $17.81 | $16.62 | $17.26 | 1.77M |
| 6/17/2026 | $16.91 | $17.38 | $16.71 | $16.87 | 741,340 |
| 6/16/2026 | $16.55 | $17.23 | $16.34 | $17.07 | 730,210 |
| 6/15/2026 | $16.85 | $16.93 | $16.41 | $16.57 | 601,606 |
| 6/12/2026 | $16.47 | $16.86 | $16.08 | $16.45 | 605,273 |
| 6/11/2026 | $15.90 | $16.43 | $15.63 | $16.34 | 691,834 |
| 6/10/2026 | $15.14 | $16.30 | $15.05 | $16.01 | 1.43M |
| 6/9/2026 | $15.40 | $15.96 | $14.50 | $15.49 | 1.49M |
| 6/8/2026 | $14.94 | $15.54 | $14.73 | $15.40 | 1.02M |
| 6/5/2026 | $15.80 | $15.86 | $14.61 | $14.89 | 1.48M |
| 6/4/2026 | $16.39 | $16.40 | $15.88 | $15.92 | 938,847 |
| 6/3/2026 | $17.22 | $17.28 | $16.15 | $16.18 | 1.11M |
| 6/2/2026 | $17.55 | $17.79 | $17.30 | $17.57 | 955,730 |
| 6/1/2026 | $17.26 | $17.97 | $17.08 | $17.87 | 904,320 |
| 5/29/2026 | $16.95 | $17.62 | $16.87 | $17.18 | 771,300 |
| 5/28/2026 | $17.23 | $17.23 | $16.81 | $16.84 | 689,915 |
| 5/27/2026 | $16.76 | $17.27 | $16.45 | $17.19 | 1.43M |
| 5/26/2026 | $16.00 | $16.81 | $15.69 | $16.68 | 1.40M |
| 5/22/2026 | $15.50 | $16.23 | $15.50 | $16.03 | 1.65M |
| 5/21/2026 | $14.58 | $15.73 | $14.25 | $15.36 | 1.53M |
| 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 |