Mitek

MITK
🏛️ usa →
9.82
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.42 17.92 17.42 17.75 0.4M
2021-12-30 17.41 17.83 17.15 17.48 0.3M
2021-12-29 17.30 17.68 17.00 17.35 0.3M
2021-12-28 17.05 17.37 16.91 17.31 0.2M
2021-12-27 16.80 17.35 16.80 17.09 0.3M
2021-12-23 16.69 16.80 16.51 16.77 0.3M
2021-12-22 16.95 17.02 16.72 16.75 0.3M
2021-12-21 16.70 17.08 16.46 16.91 0.3M
2021-12-20 16.37 16.73 16.06 16.48 0.4M
2021-12-17 16.81 17.15 16.35 16.50 1.3M
2021-12-16 17.34 17.39 16.61 16.81 0.4M
2021-12-15 16.38 17.19 16.24 17.15 0.3M
2021-12-14 16.69 16.85 16.08 16.42 0.4M
2021-12-13 16.87 16.91 16.38 16.78 0.3M
2021-12-10 17.34 17.65 16.84 16.91 0.3M
2021-12-09 17.87 17.87 17.33 17.34 0.3M
2021-12-08 17.48 17.84 17.31 17.81 0.3M
2021-12-07 17.41 17.81 17.36 17.48 0.2M
2021-12-06 16.55 17.12 16.18 17.07 0.3M
2021-12-03 17.18 17.18 16.21 16.59 0.4M
2021-12-02 16.91 17.27 16.75 17.09 0.3M
2021-12-01 17.22 17.60 16.67 16.84 0.4M
2021-11-30 16.73 17.32 16.70 17.13 1.3M
2021-11-29 17.24 17.33 16.94 17.17 0.2M
2021-11-26 17.21 17.30 16.90 16.95 0.3M
2021-11-24 16.94 17.44 16.91 17.38 0.2M
2021-11-23 17.28 17.51 16.94 17.09 0.5M
2021-11-22 18.13 18.13 17.26 17.40 0.5M
2021-11-19 17.95 18.43 17.86 18.01 0.4M
2021-11-18 17.69 18.04 17.25 17.92 1.0M
2021-11-17 17.00 17.94 17.00 17.63 0.6M
2021-11-16 16.70 17.14 16.60 16.99 1.1M
2021-11-15 17.20 17.49 17.01 17.30 0.5M
2021-11-12 17.48 17.48 17.12 17.20 0.4M
2021-11-11 17.68 17.91 17.21 17.27 0.4M
2021-11-10 17.89 18.18 17.50 17.61 0.3M
2021-11-09 17.75 18.08 17.70 17.96 0.4M
2021-11-08 18.00 18.41 17.01 18.01 0.5M
2021-11-05 18.20 18.54 17.53 18.03 0.8M
2021-11-04 19.05 19.34 18.72 19.28 0.4M
2021-11-03 18.43 18.84 18.24 18.81 0.3M
2021-11-02 19.03 19.03 18.21 18.48 0.5M
2021-11-01 18.97 19.17 18.84 19.00 0.3M
2021-10-29 19.10 19.27 18.77 18.83 0.3M
2021-10-28 19.52 19.74 18.94 19.06 0.3M
2021-10-27 19.78 19.78 19.28 19.43 0.2M
2021-10-26 19.99 20.42 19.69 19.76 0.4M
2021-10-25 19.28 19.90 19.16 19.86 0.3M
2021-10-22 19.25 19.37 19.07 19.21 0.2M
2021-10-21 19.46 19.65 19.15 19.36 0.2M
2021-10-20 19.36 19.57 19.20 19.49 0.2M
2021-10-19 19.19 19.25 18.95 19.18 0.2M
2021-10-18 18.91 19.07 18.80 19.00 0.2M
2021-10-15 18.93 19.00 18.31 18.88 0.5M
2021-10-14 18.52 19.00 18.36 18.69 0.3M
2021-10-13 18.13 18.60 18.13 18.35 0.2M
2021-10-12 18.02 18.36 17.94 18.09 0.3M
2021-10-11 18.16 18.29 17.90 17.91 0.3M
2021-10-08 18.75 18.90 18.31 18.33 0.2M
2021-10-07 18.47 18.91 18.40 18.69 0.4M
2021-10-06 18.02 18.54 17.94 18.31 0.4M
2021-10-05 18.26 18.65 18.21 18.27 0.5M
2021-10-04 19.07 19.08 17.99 18.22 0.4M
2021-10-01 18.67 19.36 18.61 19.26 0.4M
2021-09-30 18.24 18.61 18.09 18.50 0.6M
2021-09-29 18.18 18.31 17.93 18.09 0.8M
2021-09-28 18.54 18.64 17.95 18.04 0.7M
2021-09-27 19.18 19.27 18.71 18.85 0.3M
2021-09-24 19.25 19.39 18.78 19.24 0.3M
2021-09-23 19.03 19.41 19.03 19.36 0.3M
2021-09-22 18.76 18.99 18.57 18.94 0.4M
2021-09-21 18.77 18.93 18.31 18.65 0.5M
2021-09-20 18.58 18.89 18.17 18.65 0.6M
2021-09-17 19.27 19.67 18.82 19.09 0.7M
2021-09-16 19.53 19.58 18.82 19.25 0.6M
2021-09-15 19.77 19.99 19.48 19.67 0.4M
2021-09-14 20.86 21.02 19.77 19.87 0.5M
2021-09-13 20.92 20.92 20.44 20.79 0.4M
2021-09-10 21.70 21.90 20.80 20.83 0.5M
2021-09-09 22.04 22.26 21.65 21.67 0.3M
2021-09-08 22.79 22.80 21.69 21.94 0.5M
2021-09-07 23.10 23.19 22.58 22.83 0.3M
2021-09-03 22.83 23.08 22.68 23.03 0.2M
2021-09-02 22.93 23.29 22.73 22.89 0.4M
2021-09-01 22.35 22.85 22.34 22.75 0.3M
2021-08-31 22.59 22.73 22.26 22.37 0.2M
2021-08-30 22.39 22.62 22.19 22.59 0.4M
2021-08-27 21.47 22.50 21.47 22.30 0.3M
2021-08-26 21.76 21.94 21.33 21.47 0.5M
2021-08-25 21.59 21.79 21.36 21.68 0.2M
2021-08-24 21.49 21.71 21.46 21.52 0.2M
2021-08-23 21.08 21.48 20.98 21.40 0.2M
2021-08-20 20.62 21.04 20.35 20.98 0.3M
2021-08-19 20.60 21.04 20.50 20.69 0.2M
2021-08-18 20.48 21.18 20.35 20.76 0.2M
2021-08-17 20.79 20.92 20.25 20.53 0.4M
2021-08-16 21.50 21.50 20.66 21.03 0.3M
2021-08-13 22.13 22.22 21.66 21.70 0.2M
2021-08-12 22.00 22.66 21.79 22.10 0.5M
2021-08-11 21.33 21.64 20.82 21.59 2.9M
2021-08-10 21.69 21.70 20.98 21.19 0.3M
2021-08-09 21.20 21.72 21.09 21.69 0.3M
2021-08-06 21.76 22.04 20.89 21.26 0.5M
2021-08-05 21.48 22.07 21.26 21.68 0.5M
2021-08-04 21.67 21.99 21.42 21.54 0.3M
2021-08-03 21.51 21.78 21.18 21.75 0.4M
2021-08-02 22.23 22.93 21.40 21.58 1.0M
2021-07-30 20.19 22.40 20.13 22.11 2.2M
2021-07-29 19.19 19.56 19.11 19.51 0.4M
2021-07-28 19.05 19.44 18.71 19.25 0.3M
2021-07-27 19.81 19.96 18.46 18.91 0.6M
2021-07-26 19.90 20.44 19.70 19.80 0.6M
2021-07-23 19.46 19.55 19.16 19.38 0.3M
2021-07-22 19.22 20.19 19.15 19.47 0.7M
2021-07-21 19.00 19.51 18.93 19.24 0.3M
2021-07-20 18.28 19.12 18.12 18.96 0.5M
2021-07-19 17.87 18.47 17.57 18.19 0.3M
2021-07-16 18.57 18.69 18.03 18.27 0.4M
2021-07-15 18.29 18.67 18.15 18.42 0.3M
2021-07-14 18.84 19.02 18.24 18.37 0.4M
2021-07-13 18.63 18.88 17.90 18.73 0.4M
2021-07-12 18.80 18.91 18.34 18.69 0.2M
2021-07-09 18.67 18.78 18.51 18.70 0.2M
2021-07-08 18.53 18.80 18.30 18.64 0.3M
2021-07-07 19.26 19.35 18.81 18.88 0.3M
2021-07-06 19.12 19.30 18.71 19.18 0.4M
2021-07-02 19.49 19.60 18.90 19.03 0.3M
2021-07-01 19.33 19.69 19.23 19.40 0.4M
2021-06-30 19.22 19.75 19.02 19.26 0.8M
2021-06-29 19.14 19.34 19.00 19.14 0.4M
2021-06-28 19.26 19.44 18.85 19.05 0.6M
2021-06-25 19.39 19.55 19.23 19.27 0.5M
2021-06-24 19.00 19.55 19.00 19.40 0.3M
2021-06-23 18.95 19.25 18.88 19.00 0.3M
2021-06-22 18.78 18.96 18.56 18.88 0.3M
2021-06-21 19.13 19.31 18.68 18.93 0.3M
2021-06-18 19.30 19.40 18.84 19.00 0.7M
2021-06-17 19.00 19.84 18.93 19.39 0.9M
2021-06-16 18.39 19.32 18.36 19.14 0.8M
2021-06-15 18.26 18.30 17.97 18.26 0.3M
2021-06-14 18.91 19.04 18.31 18.38 0.4M
2021-06-11 18.68 18.94 18.42 18.81 0.4M
2021-06-10 18.30 18.80 18.01 18.66 0.8M
2021-06-09 17.95 18.69 17.93 18.33 0.7M
2021-06-08 17.20 17.99 17.20 17.93 0.5M
2021-06-07 16.80 17.16 16.80 17.13 0.3M
2021-06-04 16.70 16.88 16.66 16.77 0.3M
2021-06-03 16.58 16.86 16.50 16.59 0.3M
2021-06-02 17.23 17.23 16.66 16.73 0.3M
2021-06-01 17.06 17.27 16.89 17.15 0.4M
2021-05-28 17.44 17.46 16.93 16.96 0.3M
2021-05-27 17.21 17.45 17.08 17.28 0.4M
2021-05-26 17.09 17.39 17.09 17.25 0.3M
2021-05-25 17.15 17.30 17.01 17.13 0.3M
2021-05-24 17.07 17.35 17.00 17.08 0.4M
2021-05-21 17.15 17.30 16.74 16.93 0.3M
2021-05-20 17.08 17.43 17.00 17.12 0.4M
2021-05-19 16.32 17.18 16.22 17.01 0.5M
2021-05-18 16.46 17.07 16.28 16.63 0.6M
2021-05-17 16.00 16.50 16.00 16.39 0.5M
2021-05-14 15.74 16.23 15.64 16.17 0.5M
2021-05-13 15.28 15.72 15.21 15.56 0.5M
2021-05-12 15.06 15.28 14.94 15.14 0.4M
2021-05-11 14.75 15.42 14.65 15.34 0.4M
2021-05-10 15.89 15.93 15.26 15.31 0.4M
2021-05-07 15.39 16.09 15.31 16.00 0.6M
2021-05-06 15.40 15.54 14.90 15.25 0.6M
2021-05-05 15.77 16.04 15.17 15.44 0.6M
2021-05-04 15.81 15.89 15.24 15.63 0.5M
2021-05-03 16.35 16.48 15.76 16.09 0.5M
2021-04-30 16.14 16.70 15.91 16.21 0.5M
2021-04-29 16.91 16.91 16.27 16.51 0.5M
2021-04-28 16.80 16.84 16.39 16.69 0.4M
2021-04-27 16.96 17.04 16.59 16.94 0.6M
2021-04-26 16.43 16.89 16.29 16.78 0.5M
2021-04-23 16.25 16.54 16.08 16.41 0.4M
2021-04-22 15.71 16.40 15.71 16.18 0.6M
2021-04-21 15.29 15.75 15.14 15.71 0.4M
2021-04-20 15.50 15.66 14.97 15.35 0.5M
2021-04-19 15.76 15.76 14.88 15.57 0.8M
2021-04-16 15.15 15.87 14.71 15.71 1.5M
2021-04-15 14.78 14.89 14.43 14.81 0.6M
2021-04-14 14.75 14.97 14.56 14.67 0.5M
2021-04-13 14.69 14.90 14.59 14.77 0.6M
2021-04-12 15.38 15.38 14.58 14.71 0.6M
2021-04-09 15.36 15.41 15.07 15.27 0.3M
2021-04-08 15.34 15.55 15.10 15.44 0.4M
2021-04-07 15.15 15.41 15.07 15.16 0.3M
2021-04-06 15.60 15.66 15.10 15.26 0.4M
2021-04-05 15.40 15.81 15.15 15.63 0.8M
2021-04-01 14.86 15.32 14.83 15.25 0.5M
2021-03-31 14.50 14.78 14.41 14.58 0.4M
2021-03-30 13.99 14.38 13.76 14.32 0.5M
2021-03-29 14.26 14.36 13.78 14.23 0.4M
2021-03-26 14.45 14.63 14.12 14.41 0.5M
2021-03-25 13.61 14.59 13.53 14.43 0.6M
2021-03-24 14.33 14.85 13.89 14.00 0.7M
2021-03-23 14.81 14.98 14.27 14.32 0.9M
2021-03-22 15.43 15.57 15.30 15.36 0.3M
2021-03-19 15.28 15.65 15.21 15.27 0.8M
2021-03-18 15.47 15.60 15.13 15.22 0.9M
2021-03-17 15.73 15.95 15.32 15.80 0.4M
2021-03-16 15.98 16.35 15.43 15.76 0.5M
2021-03-15 15.72 15.94 15.16 15.90 0.8M
2021-03-12 15.37 15.46 15.06 15.30 0.7M
2021-03-11 15.57 15.85 15.24 15.71 0.7M
2021-03-10 15.33 15.84 15.24 15.36 1.1M
2021-03-09 14.49 15.49 14.49 15.23 1.2M
2021-03-08 15.25 15.27 14.07 14.13 0.9M
2021-03-05 15.09 15.11 13.52 14.93 1.3M
2021-03-04 15.73 16.06 14.70 15.02 0.8M
2021-03-03 16.21 16.36 15.75 15.90 0.5M
2021-03-02 16.90 17.20 16.19 16.28 0.5M
2021-03-01 16.30 16.66 15.91 16.60 0.9M
2021-02-26 15.66 15.84 15.12 15.28 0.8M
2021-02-25 16.35 16.66 15.10 15.34 0.9M
2021-02-24 15.60 15.93 15.40 15.84 0.4M
2021-02-23 15.59 15.72 14.78 15.62 0.7M
2021-02-22 16.40 16.48 15.80 15.89 0.6M
2021-02-19 16.28 16.75 16.13 16.35 0.7M
2021-02-18 16.36 16.40 15.76 16.26 0.9M
2021-02-17 16.50 16.87 16.15 16.62 0.8M
2021-02-16 16.82 16.95 16.38 16.50 0.6M
2021-02-12 16.50 16.70 16.25 16.60 0.7M
2021-02-11 16.54 17.22 16.35 16.61 1.2M
2021-02-10 16.93 17.20 16.18 16.27 1.3M
2021-02-09 15.84 16.84 15.74 16.80 1.6M
2021-02-08 16.00 16.31 15.29 15.79 1.4M
2021-02-05 16.11 16.13 15.50 15.76 0.8M
2021-02-04 15.29 16.13 15.05 15.97 1.4M
2021-02-03 15.20 15.73 15.01 15.15 2.8M
2021-02-02 15.64 15.67 14.75 15.16 4.1M
2021-02-01 16.62 16.97 16.23 16.83 0.7M
2021-01-29 17.07 17.54 15.88 16.15 1.4M
2021-01-28 16.87 17.86 16.75 17.47 0.9M
2021-01-27 17.09 17.14 16.11 16.62 1.0M
2021-01-26 18.49 18.73 17.60 17.65 0.7M
2021-01-25 19.24 19.34 17.65 18.57 1.0M
2021-01-22 17.50 18.87 17.40 18.84 1.0M
2021-01-21 17.26 17.59 17.00 17.35 0.6M
2021-01-20 16.75 17.25 16.64 17.00 0.4M
2021-01-19 17.04 17.13 16.39 16.62 0.6M
2021-01-15 17.10 17.29 16.60 16.93 0.6M
2021-01-14 17.12 17.52 17.08 17.29 0.4M
2021-01-13 17.50 17.65 16.93 17.04 0.5M
2021-01-12 17.02 17.49 16.90 17.45 0.5M
2021-01-11 16.59 17.54 16.43 17.13 0.6M
2021-01-08 17.38 17.40 16.63 16.99 0.5M
2021-01-07 16.83 17.31 16.71 17.19 0.6M
2021-01-06 16.82 16.95 16.32 16.71 0.7M
2021-01-05 16.41 17.10 16.26 16.96 0.7M
2021-01-04 17.65 17.75 15.80 16.47 1.2M