Skip to main content
Mitek Systems, Inc. (MITK)
NASDAQ: MITK · Real-Time Price · USD
19.29
+1.64 (9.29%)
At close: Jun 26, 2026, 4:00 PM EDT
19.51
+0.22 (1.14%)
After-hours: Jun 26, 2026, 6:55 PM EDT

Mitek Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.6519.6717.6019.2919.299.29%3,949,093
Jun 25, 202617.3217.8217.2017.6517.651.55%590,908
Jun 24, 202617.6517.6516.9617.3817.380.35%1,314,254
Jun 23, 202617.1917.8217.1917.3217.320.06%899,485
Jun 22, 202617.1017.9017.0217.3117.310.32%1,137,765
Jun 18, 202617.0717.8116.6217.2617.262.28%1,769,218
Jun 17, 202616.9117.3816.7116.8716.87-1.17%740,854
Jun 16, 202616.5517.2316.3417.0717.073.02%729,710
Jun 15, 202616.8516.9316.4116.5716.570.73%601,606
Jun 12, 202616.4716.8616.0816.4516.450.67%605,273
Jun 11, 202615.9016.4315.6316.3416.342.06%691,834
Jun 10, 202615.1416.3015.0516.0116.013.36%1,427,427
Jun 9, 202615.4015.9614.5015.4915.490.58%1,487,088
Jun 8, 202614.9415.5414.7315.4015.403.43%1,021,393
Jun 5, 202615.8015.8614.6114.8914.89-6.47%1,481,926
Jun 4, 202616.3916.4015.8815.9215.92-1.61%938,847
Jun 3, 202617.2217.2816.1516.1816.18-7.91%1,107,332
Jun 2, 202617.5517.7917.3017.5717.57-1.68%955,730
Jun 1, 202617.2617.9717.0817.8717.874.02%904,320
May 29, 202616.9517.6216.8717.1817.182.02%771,280
May 28, 202617.2317.2316.8116.8416.84-2.04%689,915
May 27, 202616.7617.2716.4517.1917.193.06%1,428,020
May 26, 202616.0016.8115.6916.6816.684.05%1,403,065
May 22, 202615.5016.2315.5016.0316.034.36%1,649,669
May 21, 202614.5815.7314.2515.3615.363.71%1,529,058
May 20, 202614.0114.8613.6614.8114.814.66%1,044,841
May 19, 202614.2514.4913.9814.1514.150.14%855,001
May 18, 202614.1114.2013.7414.1314.13-0.91%916,147
May 15, 202613.5514.6813.5214.2614.265.08%1,319,217
May 14, 202613.9114.0413.3613.5713.57-2.30%1,929,189
May 13, 202614.6014.7513.8213.8913.89-5.32%1,187,844
May 12, 202614.8614.9014.3314.6714.67-2.07%1,215,388
May 11, 202615.6016.4814.8614.9814.98-4.04%2,461,699
May 8, 202614.7615.6813.7615.6115.611.63%2,319,847
May 7, 202615.4815.7815.3115.3615.360.85%1,419,985
May 6, 202615.5115.5614.9415.2315.23-1.10%1,201,091
May 5, 202615.3615.5615.1315.4015.400.92%1,360,065
May 4, 202614.5615.3514.5515.2615.264.95%1,029,009
May 1, 202614.1814.7114.0214.5414.544.15%827,408
Apr 30, 202613.6013.9813.5013.9613.962.57%616,332
Apr 29, 202613.8313.8713.3213.6113.61-3.20%1,151,622
Apr 28, 202613.9214.5313.8914.0614.06-0.14%877,505
Apr 27, 202614.1314.4514.0214.0814.08-1.47%776,674
Apr 24, 202614.0614.3013.8014.2914.292.36%619,010
Apr 23, 202614.3514.4313.6713.9613.96-4.45%906,671
Apr 22, 202615.3415.4114.3314.6114.61-4.20%1,004,796
Apr 21, 202615.6415.8015.0015.2515.252.01%1,582,313
Apr 20, 202615.0215.3214.8914.9514.95-1.32%674,618
Apr 17, 202614.5715.2414.4615.1515.157.91%1,544,406
Apr 16, 202615.2215.2613.6614.0414.04-6.83%1,548,148
Apr 15, 202614.8115.2514.7015.0715.073.93%833,166
Apr 14, 202614.1914.8214.1114.5014.503.06%1,151,415
Apr 13, 202613.4514.1013.3514.0714.073.84%565,286
Apr 10, 202614.1314.1613.4613.5513.55-4.24%894,543
Apr 9, 202613.9814.2313.3814.1514.150.43%884,593
Apr 8, 202614.3314.6714.0014.0914.093.15%1,381,027
Apr 7, 202613.5813.8213.3713.6613.66-0.07%479,494
Apr 6, 202613.7913.9213.6113.6713.67-1.65%597,986
Apr 2, 202613.4514.0713.4013.9013.901.09%650,992
Apr 1, 202613.7014.1113.4413.7513.751.85%692,054
Mar 31, 202613.3513.5613.0413.5013.502.12%626,848
Mar 30, 202613.2513.4213.0413.2213.220.92%498,465
Mar 27, 202613.4613.5212.9713.1013.10-4.38%832,426
Mar 26, 202614.0214.2513.6813.7013.70-3.32%705,714
Mar 25, 202614.3414.4713.6014.1714.170.64%713,548
Mar 24, 202614.4914.6514.0614.0814.08-4.22%726,863
Mar 23, 202614.2614.8214.1914.7014.704.40%671,240
Mar 20, 202614.3014.3113.8114.0814.08-1.54%1,271,622
Mar 19, 202614.0814.5414.0514.3014.30-873,512
Mar 18, 202614.3014.7014.2414.3014.30-0.56%676,890
Mar 17, 202614.1014.6014.1014.3814.382.42%757,306
Mar 16, 202613.8914.1113.7114.0414.041.23%653,498
Mar 13, 202614.1614.4113.6813.8713.87-2.05%716,836
Mar 12, 202614.5714.7814.1314.1614.16-3.21%628,747
Mar 11, 202614.6515.1214.4114.6314.63-0.14%728,183
Mar 10, 202614.8815.0414.4314.6514.65-1.55%752,860
Mar 9, 202614.4114.9214.0214.8814.881.57%1,075,679
Mar 6, 202614.8615.5214.5314.6514.65-3.62%1,056,026
Mar 5, 202615.0315.6114.9715.2015.200.07%776,577
Mar 4, 202614.9815.5414.6815.1915.192.29%1,074,738
Mar 3, 202614.4214.9814.3514.8514.850.68%856,371
Mar 2, 202614.2514.9614.2514.7514.751.17%951,290
Feb 27, 202614.4214.7414.3014.5814.58-0.61%844,403
Feb 26, 202614.7415.1514.6414.6714.67-0.27%1,250,569
Feb 25, 202612.9314.8112.6814.7114.7114.21%3,615,741
Feb 24, 202612.3912.9112.3912.8812.883.95%556,268
Feb 23, 202612.9112.9212.2312.3912.39-4.91%542,377
Feb 20, 202613.1913.3112.9213.0313.03-1.29%1,088,189
Feb 19, 202613.4213.4813.1513.2013.20-1.71%906,383
Feb 18, 202613.5513.9013.4113.4313.43-0.89%858,918
Feb 17, 202613.2113.7513.2013.5513.551.12%1,335,945
Feb 13, 202613.0013.7012.8613.4013.4016.42%1,724,048
Feb 12, 202611.1811.5311.0311.5111.513.14%865,386
Feb 11, 202611.6011.6011.0411.1611.16-3.46%719,214
Feb 10, 202611.8311.9011.2611.5611.56-2.12%872,557
Feb 9, 202611.7411.9611.6011.8111.81-0.17%1,149,024
Feb 6, 202611.0012.0010.8711.8311.8320.47%2,825,777
Feb 5, 20269.789.899.669.829.82-0.30%752,489
Feb 4, 20269.619.869.519.859.852.28%755,078
Feb 3, 202610.2010.269.539.639.63-6.50%808,803