Skip to main content
Mitek Systems, Inc. (MITK)
NASDAQ: MITK · Real-Time Price · USD
14.65
-0.55 (-3.62%)
At close: Mar 6, 2026, 4:00 PM EST
14.55
-0.10 (-0.71%)
After-hours: Mar 6, 2026, 7:58 PM EST

Mitek Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.8615.5214.5314.6514.65-3.62%1,047,333
Mar 5, 202615.0315.6114.9715.2015.200.07%776,461
Mar 4, 202614.9815.5414.6815.1915.192.29%1,071,957
Mar 3, 202614.4214.9814.3514.8514.850.68%855,877
Mar 2, 202614.2514.9614.2514.7514.751.17%948,522
Feb 27, 202614.4214.7414.3014.5814.58-0.61%839,487
Feb 26, 202614.7415.1514.6414.6714.67-0.27%1,199,419
Feb 25, 202612.9314.8112.6814.7114.7114.21%3,591,098
Feb 24, 202612.3912.9112.3912.8812.883.95%556,219
Feb 23, 202612.9112.9212.2312.3912.39-4.91%541,125
Feb 20, 202613.1913.3112.9213.0313.03-1.29%1,088,188
Feb 19, 202613.4213.4813.1513.2013.20-1.71%904,717
Feb 18, 202613.5513.9013.4113.4313.43-0.89%856,957
Feb 17, 202613.2113.7513.2013.5513.551.12%1,335,945
Feb 13, 202613.0013.7012.8613.4013.4016.42%1,712,550
Feb 12, 202611.1811.5311.0311.5111.513.14%865,338
Feb 11, 202611.6011.6011.0411.1611.16-3.46%719,214
Feb 10, 202611.8311.9011.2611.5611.56-2.12%872,378
Feb 9, 202611.7411.9611.6011.8111.81-0.17%1,147,853
Feb 6, 202611.0012.0010.8711.8311.8320.47%2,815,084
Feb 5, 20269.789.899.669.829.82-0.30%751,911
Feb 4, 20269.619.869.519.859.852.28%755,078
Feb 3, 202610.2010.269.539.639.63-6.50%808,803
Feb 2, 202610.0210.4810.0010.3010.302.79%577,908
Jan 30, 20269.9310.149.9310.0210.02-0.30%396,847
Jan 29, 202610.4110.599.8110.0510.05-4.01%478,925
Jan 28, 202610.6910.7510.4710.4710.47-2.06%526,430
Jan 27, 202610.5510.7310.4210.6910.691.42%458,829
Jan 26, 202610.6510.7310.5010.5410.54-0.94%401,038
Jan 23, 202610.3710.7110.3110.6410.643.00%677,971
Jan 22, 202610.1510.4010.1410.3310.332.38%375,759
Jan 21, 20269.8710.139.8710.0910.091.82%467,977
Jan 20, 20269.8610.019.809.919.91-1.29%666,499
Jan 16, 202610.1310.1410.0110.0410.04-0.50%583,494
Jan 15, 202610.2210.3110.0710.0910.09-1.56%393,465
Jan 14, 202610.4710.5710.1210.2510.25-2.01%393,306
Jan 13, 202610.6410.6510.4410.4610.46-1.51%268,800
Jan 12, 202610.6510.6810.4510.6210.62-0.56%375,680
Jan 9, 202610.5910.7410.4610.6810.680.95%349,546
Jan 8, 202610.5010.6310.4810.5810.58-401,072
Jan 7, 202610.5410.6410.4910.5810.580.86%277,447
Jan 6, 202610.1810.5410.0710.4910.492.84%379,838
Jan 5, 20269.9810.339.9210.2010.202.31%429,572
Jan 2, 202610.5610.619.859.979.97-5.50%469,767
Dec 31, 202510.5710.6110.5210.5510.550.09%281,092
Dec 30, 202510.4710.6410.4210.5410.540.48%368,619
Dec 29, 202510.4510.6310.4210.4910.49-0.47%385,114
Dec 26, 202510.4110.5510.3610.5410.540.86%369,215
Dec 24, 202510.4410.5010.2310.4510.45-0.29%603,192
Dec 23, 202510.5510.6010.4310.4810.48-0.66%371,679
Dec 22, 202510.5310.6810.5110.5510.550.76%378,793
Dec 19, 202510.5510.6010.4110.4710.47-1.13%781,275
Dec 18, 202510.3410.7910.3410.5910.593.42%859,469
Dec 17, 202510.1010.299.9510.2410.241.39%1,589,639
Dec 16, 20259.6210.109.6010.1010.104.66%2,628,520
Dec 15, 202510.0410.089.429.659.65-4.08%1,308,509
Dec 12, 202510.9911.209.9110.0610.068.87%3,576,548
Dec 11, 20259.279.479.229.249.240.11%2,517,389
Dec 10, 20259.129.389.129.239.231.10%593,828
Dec 9, 20259.099.269.079.139.13-0.11%405,635
Dec 8, 20259.359.389.079.149.14-1.72%501,839
Dec 5, 20259.319.429.269.309.300.11%291,640
Dec 4, 20259.269.299.069.299.290.54%378,882
Dec 3, 20259.169.279.049.249.241.20%309,112
Dec 2, 20258.979.188.979.139.131.78%424,945
Dec 1, 20258.769.148.768.978.971.24%968,074
Nov 28, 20258.798.998.798.868.860.57%218,469
Nov 26, 20259.039.038.808.818.81-2.33%633,310
Nov 25, 20258.939.128.919.029.021.23%481,686
Nov 24, 20258.959.048.738.918.91-0.45%435,087
Nov 21, 20258.709.118.638.958.952.87%578,582
Nov 20, 20258.849.038.698.708.70-0.23%556,715
Nov 19, 20258.708.788.608.728.72-517,191
Nov 18, 20258.618.808.538.728.720.81%327,650
Nov 17, 20258.928.978.638.658.65-3.57%439,118
Nov 14, 20259.039.038.868.978.97-1.43%348,869
Nov 13, 20259.429.459.059.109.10-3.70%308,994
Nov 12, 20259.439.499.369.459.450.21%222,936
Nov 11, 20259.309.459.229.439.431.29%285,542
Nov 10, 20259.199.349.159.319.311.97%197,754
Nov 7, 20259.129.159.009.139.13-1.08%299,992
Nov 6, 20259.299.599.139.239.23-0.75%252,505
Nov 5, 20259.049.329.029.309.303.16%261,957
Nov 4, 20259.139.249.009.029.02-1.37%315,097
Nov 3, 20259.259.259.029.149.14-0.76%274,011
Oct 31, 20259.219.319.169.219.21-0.32%214,634
Oct 30, 20259.339.509.229.249.24-1.60%323,841
Oct 29, 20259.439.459.229.399.39-0.42%504,032
Oct 28, 20259.589.649.409.439.43-1.57%252,167
Oct 27, 20259.709.799.559.589.58-0.98%221,635
Oct 24, 20259.689.869.609.689.680.57%291,812
Oct 23, 20259.499.679.469.629.621.58%241,134
Oct 22, 20259.659.659.429.479.47-2.27%333,646
Oct 21, 20259.309.729.269.699.694.19%482,747
Oct 20, 20259.049.329.049.309.303.45%223,188
Oct 17, 20258.949.078.898.998.990.11%448,364
Oct 16, 20259.159.168.908.988.98-1.80%335,652
Oct 15, 20259.189.188.989.159.150.61%431,937
Oct 14, 20258.989.168.989.099.090.11%456,705
Oct 13, 20259.079.159.009.089.080.33%217,540