Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	MITK	13.93	13.93	12.91	13.04	-0.82	984,754	6,855	12.95	15.11
2024-05-16	Q	MITK	13.80	14.04	13.67	13.86	-0.32	883,656	5,808	12.35	15.57
2024-05-15	Q	MITK	13.99	14.18	13.80	14.18	0.34	577,879	5,329	12.55	15.94
2024-05-14	Q	MITK	14.19	14.32	13.41	13.84	-0.34	671,707	7,044	12.47	15.07
2024-05-13	Q	MITK	13.59	14.26	12.83	14.18	0.81	1,322,865	7,818	13.90	14.42
2024-05-10	Q	MITK	13.51	13.57	13.30	13.37	-0.01	447,482	3,673	13.00	14.38
2024-05-09	Q	MITK	13.40	13.50	13.195	13.38		327,748	3,493	13.38	13.96
2024-05-08	Q	MITK	13.28	13.4825	13.15	13.38	-0.02	364,609	3,231	12.85	14.47
2024-05-07	Q	MITK	13.62	13.70	13.39	13.40	-0.16	696,054	3,377	11.72	14.48
2024-05-06	Q	MITK	13.48	13.75	13.41	13.56	0.18	267,545	3,318	13.10	14.50
2024-05-03	Q	MITK	13.36	13.82	13.13	13.38	0.29	600,250	5,017	11.98	14.49
2024-05-02	Q	MITK	12.75	13.09	12.50	13.09	0.61	541,001	3,616	12.50	15.19
2024-05-01	Q	MITK	12.69	12.82	12.46	12.48	-0.15	459,402	4,265	10.93	13.04
2024-04-30	Q	MITK	12.59	12.83	12.52	12.63	-0.02	438,421	3,188	11.17	13.03
2024-04-29	Q	MITK	12.65	12.77	12.44	12.65	-0.05	318,910	3,095	10.93	15.19
2024-04-26	Q	MITK	12.44	12.79	12.44	12.70	0.29	644,852	2,578	12.60	14.08
2024-04-25	Q	MITK	12.58	12.68	12.36	12.41	-0.25	308,824	2,771	12.00	13.27
2024-04-24	Q	MITK	13.01	13.04	12.60	12.66	-0.28	454,100	4,205	12.50	14.45
2024-04-23	Q	MITK	12.70	13.28	12.68	12.94	0.25	1,161,859	5,171	11.38	13.50
2024-04-22	Q	MITK	12.28	12.785	12.27	12.68	0.50	667,871	5,738	10.93	12.88
2024-04-19	Q	MITK	11.83	12.23	11.83	12.18	0.20	1,030,778	5,531	11.80	13.34
2024-04-18	Q	MITK	12.19	12.32	11.88	11.98	-0.20	958,711	6,957	11.96	11.98
2024-04-17	Q	MITK	13.46	13.63	12.01	12.17	-1.22	2,087,605	10,755	12.00	13.93
2024-04-16	Q	MITK	13.74	14.59	13.18	13.39	-1.44	2,026,896	12,753	11.92	14.62
2024-04-15	Q	MITK	14.98	16.19	14.77	14.83	0.20	1,836,434	11,873	13.92	15.44
2024-04-12	Q	MITK	14.61	14.73	14.35	14.63	-0.03	507,541	4,297	14.04	15.43
2024-04-11	Q	MITK	14.46	14.70	14.17	14.66	0.47	686,148	4,647	13.06	16.28
2024-04-10	Q	MITK	14.29	14.43	14.08	14.19	-0.40	319,988	2,818	14.23	15.30
2024-04-09	Q	MITK	14.75	14.825	14.335	14.59	0.04	300,262	2,994	14.18	16.33
2024-04-08	Q	MITK	14.58	14.77	14.38	14.55	-0.05	325,618	3,523	14.45	15.00
2024-04-05	Q	MITK	14.25	14.99	14.25	14.60	0.35	629,615	4,658	12.90	16.28
2024-04-04	Q	MITK	14.13	14.51	14.02	14.25	0.36	484,273	3,644	13.46	15.63
2024-04-03	Q	MITK	13.92	14.00	13.6801	13.89	-0.12	347,463	4,965	13.46	14.17
2024-04-02	Q	MITK	14.31	14.46	13.93	14.01	-0.38	638,043	4,121	13.73	14.60
2024-04-01	Q	MITK	14.12	14.56	14.04	14.39	0.29	587,289	5,605	14.10	14.60
2024-03-29	Q	MITK	13.91	14.23	13.78	14.10	0.18	0	0	13.82	14.14
2024-03-28	Q	MITK	13.91	14.23	13.78	14.10	0.18	789,321	6,561	13.82	14.14
2024-03-27	Q	MITK	13.38	13.98	13.315	13.92	0.69	821,165	4,992	13.23	13.96
2024-03-26	Q	MITK	12.95	13.51	12.85	13.23	0.33	631,866	4,663	13.00	13.35
2024-03-25	Q	MITK	12.50	13.02	12.50	12.90	0.36	442,454	4,017	11.50	14.05
2024-03-22	Q	MITK	12.55	12.64	12.25	12.54	0.08	454,111	3,640	11.17	13.67
2024-03-21	Q	MITK	12.55	12.71	12.22	12.46	-0.04	657,038	4,004	12.00	12.79
2024-03-20	Q	MITK	12.00	12.77	11.15	12.50	0.12	1,112,657	7,090	12.46	12.80
2024-03-19	Q	MITK	12.14	12.53	12.14	12.38	0.18	459,904	3,340	11.20	12.27
2024-03-18	Q	MITK	11.67	12.35	11.67	12.20	0.49	399,515	2,547	11.70	15.57
2024-03-15	Q	MITK	11.76	11.89	11.54	11.71	-0.21	466,675	2,174	11.03	11.70
2024-03-14	Q	MITK	11.87	12.10	11.75	11.92	0.02	213,572	1,884	11.11	12.24
2024-03-13	Q	MITK	11.86	12.115	11.86	11.90	0.04	265,716	1,951	11.14	12.20
2024-03-12	Q	MITK	11.86	12.04	11.66	11.86	0.02	383,198	2,193	11.59	12.20
2024-03-11	Q	MITK	11.49	11.99	11.39	11.84	0.38	530,352	3,288	11.80	12.27
2024-03-08	Q	MITK	11.48	11.72	11.20	11.46	0.02	420,237	2,643	11.11	12.00
2024-03-07	Q	MITK	11.42	11.56	11.39	11.44	0.10	226,053	1,898	10.47	12.94
2024-03-06	Q	MITK	11.45	11.67	11.34	11.34	-0.06	244,980	1,915	10.66	12.32
2024-03-05	Q	MITK	11.67	11.74	11.325	11.40	-0.39	245,129	1,894	11.01	12.69
2024-03-04	Q	MITK	11.83	12.015	11.711	11.79	-0.03	326,095	2,119	11.48	12.23
2024-03-01	Q	MITK	11.59	11.84	11.43	11.83	0.22	254,076	2,008	10.25	12.00
2024-02-29	Q	MITK	11.59	11.765	11.46	11.61	0.22	277,795	2,110	11.07	13.02
2024-02-28	Q	MITK	11.62	11.6699	11.32	11.39	-0.31	272,948	2,005	11.16	11.39
2024-02-27	Q	MITK	11.63	11.75	11.455	11.70	0.12	418,633	1,752	10.47	11.88
2024-02-26	Q	MITK	11.58	11.78	11.3667	11.58	0.02	272,990	1,946	11.02	12.00
2024-02-23	Q	MITK	11.56	11.76	11.465	11.56		243,768	2,396	11.56	12.16
2024-02-22	Q	MITK	11.98	11.98	11.55	11.56	-0.31	418,197	3,169	11.50	12.81
2024-02-21	Q	MITK	11.74	11.91	11.5332	11.87	0.08	364,879	2,695	11.54	12.80
2024-02-20	Q	MITK	12.07	12.07	11.7631	11.79	-0.48	360,703	2,383	11.70	12.79
2024-02-19	Q	MITK	12.34	12.45	12.14	12.27	-0.16	0	0	10.86	13.54