Mitek Systems, Inc. (MITK)
NASDAQ: MITK · Real-Time Price · USD
14.06
-0.02 (-0.14%)
At close: Apr 28, 2026, 4:00 PM EDT
14.24
+0.18 (1.28%)
After-hours: Apr 28, 2026, 5:40 PM EDT
Mitek Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.92 | 14.53 | 13.89 | 14.06 | 14.06 | -0.14% | 876,954 |
| Apr 27, 2026 | 14.13 | 14.45 | 14.02 | 14.08 | 14.08 | -1.47% | 776,463 |
| Apr 24, 2026 | 14.06 | 14.30 | 13.80 | 14.29 | 14.29 | 2.36% | 619,010 |
| Apr 23, 2026 | 14.35 | 14.43 | 13.67 | 13.96 | 13.96 | -4.45% | 906,671 |
| Apr 22, 2026 | 15.34 | 15.41 | 14.33 | 14.61 | 14.61 | -4.20% | 1,004,796 |
| Apr 21, 2026 | 15.64 | 15.80 | 15.00 | 15.25 | 15.25 | 2.01% | 1,582,313 |
| Apr 20, 2026 | 15.02 | 15.32 | 14.89 | 14.95 | 14.95 | -1.32% | 674,618 |
| Apr 17, 2026 | 14.57 | 15.24 | 14.46 | 15.15 | 15.15 | 7.91% | 1,544,406 |
| Apr 16, 2026 | 15.22 | 15.26 | 13.66 | 14.04 | 14.04 | -6.83% | 1,548,148 |
| Apr 15, 2026 | 14.81 | 15.25 | 14.70 | 15.07 | 15.07 | 3.93% | 833,166 |
| Apr 14, 2026 | 14.19 | 14.82 | 14.11 | 14.50 | 14.50 | 3.06% | 1,151,415 |
| Apr 13, 2026 | 13.45 | 14.10 | 13.35 | 14.07 | 14.07 | 3.84% | 565,286 |
| Apr 10, 2026 | 14.13 | 14.16 | 13.46 | 13.55 | 13.55 | -4.24% | 894,543 |
| Apr 9, 2026 | 13.98 | 14.23 | 13.38 | 14.15 | 14.15 | 0.43% | 884,593 |
| Apr 8, 2026 | 14.33 | 14.67 | 14.00 | 14.09 | 14.09 | 3.15% | 1,381,027 |
| Apr 7, 2026 | 13.58 | 13.82 | 13.37 | 13.66 | 13.66 | -0.07% | 479,494 |
| Apr 6, 2026 | 13.79 | 13.92 | 13.61 | 13.67 | 13.67 | -1.65% | 597,986 |
| Apr 2, 2026 | 13.45 | 14.07 | 13.40 | 13.90 | 13.90 | 1.09% | 650,992 |
| Apr 1, 2026 | 13.70 | 14.11 | 13.44 | 13.75 | 13.75 | 1.85% | 692,054 |
| Mar 31, 2026 | 13.35 | 13.56 | 13.04 | 13.50 | 13.50 | 2.12% | 626,848 |
| Mar 30, 2026 | 13.25 | 13.42 | 13.04 | 13.22 | 13.22 | 0.92% | 498,465 |
| Mar 27, 2026 | 13.46 | 13.52 | 12.97 | 13.10 | 13.10 | -4.38% | 832,426 |
| Mar 26, 2026 | 14.02 | 14.25 | 13.68 | 13.70 | 13.70 | -3.32% | 705,714 |
| Mar 25, 2026 | 14.34 | 14.47 | 13.60 | 14.17 | 14.17 | 0.64% | 713,548 |
| Mar 24, 2026 | 14.49 | 14.65 | 14.06 | 14.08 | 14.08 | -4.22% | 726,863 |
| Mar 23, 2026 | 14.26 | 14.82 | 14.19 | 14.70 | 14.70 | 4.40% | 671,240 |
| Mar 20, 2026 | 14.30 | 14.31 | 13.81 | 14.08 | 14.08 | -1.54% | 1,271,622 |
| Mar 19, 2026 | 14.08 | 14.54 | 14.05 | 14.30 | 14.30 | - | 873,512 |
| Mar 18, 2026 | 14.30 | 14.70 | 14.24 | 14.30 | 14.30 | -0.56% | 676,890 |
| Mar 17, 2026 | 14.10 | 14.60 | 14.10 | 14.38 | 14.38 | 2.42% | 757,306 |
| Mar 16, 2026 | 13.89 | 14.11 | 13.71 | 14.04 | 14.04 | 1.23% | 653,498 |
| Mar 13, 2026 | 14.16 | 14.41 | 13.68 | 13.87 | 13.87 | -2.05% | 716,836 |
| Mar 12, 2026 | 14.57 | 14.78 | 14.13 | 14.16 | 14.16 | -3.21% | 628,747 |
| Mar 11, 2026 | 14.65 | 15.12 | 14.41 | 14.63 | 14.63 | -0.14% | 728,183 |
| Mar 10, 2026 | 14.88 | 15.04 | 14.43 | 14.65 | 14.65 | -1.55% | 752,860 |
| Mar 9, 2026 | 14.41 | 14.92 | 14.02 | 14.88 | 14.88 | 1.57% | 1,075,679 |
| Mar 6, 2026 | 14.86 | 15.52 | 14.53 | 14.65 | 14.65 | -3.62% | 1,056,026 |
| Mar 5, 2026 | 15.03 | 15.61 | 14.97 | 15.20 | 15.20 | 0.07% | 776,577 |
| Mar 4, 2026 | 14.98 | 15.54 | 14.68 | 15.19 | 15.19 | 2.29% | 1,074,738 |
| Mar 3, 2026 | 14.42 | 14.98 | 14.35 | 14.85 | 14.85 | 0.68% | 856,371 |
| Mar 2, 2026 | 14.25 | 14.96 | 14.25 | 14.75 | 14.75 | 1.17% | 951,290 |
| Feb 27, 2026 | 14.42 | 14.74 | 14.30 | 14.58 | 14.58 | -0.61% | 844,403 |
| Feb 26, 2026 | 14.74 | 15.15 | 14.64 | 14.67 | 14.67 | -0.27% | 1,250,569 |
| Feb 25, 2026 | 12.93 | 14.81 | 12.68 | 14.71 | 14.71 | 14.21% | 3,615,741 |
| Feb 24, 2026 | 12.39 | 12.91 | 12.39 | 12.88 | 12.88 | 3.95% | 556,268 |
| Feb 23, 2026 | 12.91 | 12.92 | 12.23 | 12.39 | 12.39 | -4.91% | 542,377 |
| Feb 20, 2026 | 13.19 | 13.31 | 12.92 | 13.03 | 13.03 | -1.29% | 1,088,189 |
| Feb 19, 2026 | 13.42 | 13.48 | 13.15 | 13.20 | 13.20 | -1.71% | 906,383 |
| Feb 18, 2026 | 13.55 | 13.90 | 13.41 | 13.43 | 13.43 | -0.89% | 858,918 |
| Feb 17, 2026 | 13.21 | 13.75 | 13.20 | 13.55 | 13.55 | 1.12% | 1,335,945 |
| Feb 13, 2026 | 13.00 | 13.70 | 12.86 | 13.40 | 13.40 | 16.42% | 1,724,048 |
| Feb 12, 2026 | 11.18 | 11.53 | 11.03 | 11.51 | 11.51 | 3.14% | 865,386 |
| Feb 11, 2026 | 11.60 | 11.60 | 11.04 | 11.16 | 11.16 | -3.46% | 719,214 |
| Feb 10, 2026 | 11.83 | 11.90 | 11.26 | 11.56 | 11.56 | -2.12% | 872,557 |
| Feb 9, 2026 | 11.74 | 11.96 | 11.60 | 11.81 | 11.81 | -0.17% | 1,149,024 |
| Feb 6, 2026 | 11.00 | 12.00 | 10.87 | 11.83 | 11.83 | 20.47% | 2,825,777 |
| Feb 5, 2026 | 9.78 | 9.89 | 9.66 | 9.82 | 9.82 | -0.30% | 752,489 |
| Feb 4, 2026 | 9.61 | 9.86 | 9.51 | 9.85 | 9.85 | 2.28% | 755,078 |
| Feb 3, 2026 | 10.20 | 10.26 | 9.53 | 9.63 | 9.63 | -6.50% | 808,803 |
| Feb 2, 2026 | 10.02 | 10.48 | 10.00 | 10.30 | 10.30 | 2.79% | 577,908 |
| Jan 30, 2026 | 9.93 | 10.14 | 9.93 | 10.02 | 10.02 | -0.30% | 396,847 |
| Jan 29, 2026 | 10.41 | 10.59 | 9.81 | 10.05 | 10.05 | -4.01% | 478,925 |
| Jan 28, 2026 | 10.69 | 10.75 | 10.47 | 10.47 | 10.47 | -2.06% | 526,430 |
| Jan 27, 2026 | 10.55 | 10.73 | 10.42 | 10.69 | 10.69 | 1.42% | 458,829 |
| Jan 26, 2026 | 10.65 | 10.73 | 10.50 | 10.54 | 10.54 | -0.94% | 401,038 |
| Jan 23, 2026 | 10.37 | 10.71 | 10.31 | 10.64 | 10.64 | 3.00% | 677,971 |
| Jan 22, 2026 | 10.15 | 10.40 | 10.14 | 10.33 | 10.33 | 2.38% | 375,759 |
| Jan 21, 2026 | 9.87 | 10.13 | 9.87 | 10.09 | 10.09 | 1.82% | 467,977 |
| Jan 20, 2026 | 9.86 | 10.01 | 9.80 | 9.91 | 9.91 | -1.29% | 666,499 |
| Jan 16, 2026 | 10.13 | 10.14 | 10.01 | 10.04 | 10.04 | -0.50% | 583,494 |
| Jan 15, 2026 | 10.22 | 10.31 | 10.07 | 10.09 | 10.09 | -1.56% | 393,465 |
| Jan 14, 2026 | 10.47 | 10.57 | 10.12 | 10.25 | 10.25 | -2.01% | 393,306 |
| Jan 13, 2026 | 10.64 | 10.65 | 10.44 | 10.46 | 10.46 | -1.51% | 268,800 |
| Jan 12, 2026 | 10.65 | 10.68 | 10.45 | 10.62 | 10.62 | -0.56% | 375,680 |
| Jan 9, 2026 | 10.59 | 10.74 | 10.46 | 10.68 | 10.68 | 0.95% | 349,546 |
| Jan 8, 2026 | 10.50 | 10.63 | 10.48 | 10.58 | 10.58 | - | 401,072 |
| Jan 7, 2026 | 10.54 | 10.64 | 10.49 | 10.58 | 10.58 | 0.86% | 277,447 |
| Jan 6, 2026 | 10.18 | 10.54 | 10.07 | 10.49 | 10.49 | 2.84% | 379,838 |
| Jan 5, 2026 | 9.98 | 10.33 | 9.92 | 10.20 | 10.20 | 2.31% | 429,572 |
| Jan 2, 2026 | 10.56 | 10.61 | 9.85 | 9.97 | 9.97 | -5.50% | 469,767 |
| Dec 31, 2025 | 10.57 | 10.61 | 10.52 | 10.55 | 10.55 | 0.09% | 281,092 |
| Dec 30, 2025 | 10.47 | 10.64 | 10.42 | 10.54 | 10.54 | 0.48% | 368,619 |
| Dec 29, 2025 | 10.45 | 10.63 | 10.42 | 10.49 | 10.49 | -0.47% | 385,114 |
| Dec 26, 2025 | 10.41 | 10.55 | 10.36 | 10.54 | 10.54 | 0.86% | 369,215 |
| Dec 24, 2025 | 10.44 | 10.50 | 10.23 | 10.45 | 10.45 | -0.29% | 603,192 |
| Dec 23, 2025 | 10.55 | 10.60 | 10.43 | 10.48 | 10.48 | -0.66% | 371,679 |
| Dec 22, 2025 | 10.53 | 10.68 | 10.51 | 10.55 | 10.55 | 0.76% | 378,793 |
| Dec 19, 2025 | 10.55 | 10.60 | 10.41 | 10.47 | 10.47 | -1.13% | 781,275 |
| Dec 18, 2025 | 10.34 | 10.79 | 10.34 | 10.59 | 10.59 | 3.42% | 859,469 |
| Dec 17, 2025 | 10.10 | 10.29 | 9.95 | 10.24 | 10.24 | 1.39% | 1,589,639 |
| Dec 16, 2025 | 9.62 | 10.10 | 9.60 | 10.10 | 10.10 | 4.66% | 2,628,520 |
| Dec 15, 2025 | 10.04 | 10.08 | 9.42 | 9.65 | 9.65 | -4.08% | 1,308,509 |
| Dec 12, 2025 | 10.99 | 11.20 | 9.91 | 10.06 | 10.06 | 8.87% | 3,576,548 |
| Dec 11, 2025 | 9.27 | 9.47 | 9.22 | 9.24 | 9.24 | 0.11% | 2,517,389 |
| Dec 10, 2025 | 9.12 | 9.38 | 9.12 | 9.23 | 9.23 | 1.10% | 593,828 |
| Dec 9, 2025 | 9.09 | 9.26 | 9.07 | 9.13 | 9.13 | -0.11% | 405,635 |
| Dec 8, 2025 | 9.35 | 9.38 | 9.07 | 9.14 | 9.14 | -1.72% | 501,839 |
| Dec 5, 2025 | 9.31 | 9.42 | 9.26 | 9.30 | 9.30 | 0.11% | 291,640 |
| Dec 4, 2025 | 9.26 | 9.29 | 9.06 | 9.29 | 9.29 | 0.54% | 378,882 |
| Dec 3, 2025 | 9.16 | 9.27 | 9.04 | 9.24 | 9.24 | 1.20% | 309,112 |