Mitek Systems, Inc. (MITK)
NASDAQ: MITK · Real-Time Price · USD
10.33
+0.24 (2.38%)
At close: Jan 22, 2026, 4:00 PM EST
10.34
+0.01 (0.10%)
After-hours: Jan 22, 2026, 4:15 PM EST
Mitek Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 10.15 | 10.40 | 10.14 | 10.34 | - | 2.48% | 132,850 |
| 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% | 666,235 |
| Jan 16, 2026 | 10.13 | 10.14 | 10.01 | 10.04 | 10.04 | -0.50% | 583,493 |
| Jan 15, 2026 | 10.22 | 10.31 | 10.07 | 10.09 | 10.09 | -1.56% | 393,453 |
| Jan 14, 2026 | 10.47 | 10.57 | 10.12 | 10.25 | 10.25 | -2.01% | 393,305 |
| 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% | 375,674 |
| Jan 9, 2026 | 10.59 | 10.74 | 10.46 | 10.68 | 10.68 | 0.95% | 349,325 |
| 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% | 277,445 |
| Jan 6, 2026 | 10.18 | 10.54 | 10.07 | 10.49 | 10.49 | 2.84% | 379,673 |
| 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% | 468,821 |
| Dec 31, 2025 | 10.57 | 10.61 | 10.52 | 10.55 | 10.55 | 0.09% | 279,555 |
| 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% | 364,415 |
| Dec 24, 2025 | 10.44 | 10.50 | 10.23 | 10.45 | 10.45 | -0.29% | 603,190 |
| Dec 23, 2025 | 10.55 | 10.60 | 10.43 | 10.48 | 10.48 | -0.66% | 371,677 |
| Dec 22, 2025 | 10.53 | 10.68 | 10.51 | 10.55 | 10.55 | 0.76% | 373,618 |
| Dec 19, 2025 | 10.55 | 10.60 | 10.41 | 10.47 | 10.47 | -1.13% | 780,145 |
| 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% | 1,562,987 |
| Dec 16, 2025 | 9.62 | 10.10 | 9.60 | 10.10 | 10.10 | 4.66% | 2,607,128 |
| Dec 15, 2025 | 10.04 | 10.08 | 9.42 | 9.65 | 9.65 | -4.08% | 1,211,337 |
| Dec 12, 2025 | 10.99 | 11.20 | 9.91 | 10.06 | 10.06 | 8.87% | 3,501,540 |
| Dec 11, 2025 | 9.27 | 9.47 | 9.22 | 9.24 | 9.24 | 0.11% | 1,481,544 |
| Dec 10, 2025 | 9.12 | 9.38 | 9.12 | 9.23 | 9.23 | 1.10% | 592,519 |
| Dec 9, 2025 | 9.09 | 9.26 | 9.07 | 9.13 | 9.13 | -0.11% | 405,533 |
| 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% | 291,508 |
| Dec 4, 2025 | 9.26 | 9.29 | 9.06 | 9.29 | 9.29 | 0.54% | 378,534 |
| Dec 3, 2025 | 9.16 | 9.27 | 9.04 | 9.24 | 9.24 | 1.20% | 309,112 |
| Dec 2, 2025 | 8.97 | 9.18 | 8.97 | 9.13 | 9.13 | 1.78% | 424,945 |
| Dec 1, 2025 | 8.76 | 9.14 | 8.76 | 8.97 | 8.97 | 1.24% | 968,074 |
| Nov 28, 2025 | 8.79 | 8.99 | 8.79 | 8.86 | 8.86 | 0.57% | 218,469 |
| Nov 26, 2025 | 9.03 | 9.03 | 8.80 | 8.81 | 8.81 | -2.33% | 633,310 |
| Nov 25, 2025 | 8.93 | 9.12 | 8.91 | 9.02 | 9.02 | 1.23% | 481,686 |
| Nov 24, 2025 | 8.95 | 9.04 | 8.73 | 8.91 | 8.91 | -0.45% | 435,087 |
| Nov 21, 2025 | 8.70 | 9.11 | 8.63 | 8.95 | 8.95 | 2.87% | 578,582 |
| Nov 20, 2025 | 8.84 | 9.03 | 8.69 | 8.70 | 8.70 | -0.23% | 556,715 |
| Nov 19, 2025 | 8.70 | 8.78 | 8.60 | 8.72 | 8.72 | - | 517,191 |
| Nov 18, 2025 | 8.61 | 8.80 | 8.53 | 8.72 | 8.72 | 0.81% | 327,650 |
| Nov 17, 2025 | 8.92 | 8.97 | 8.63 | 8.65 | 8.65 | -3.57% | 439,118 |
| Nov 14, 2025 | 9.03 | 9.03 | 8.86 | 8.97 | 8.97 | -1.43% | 348,869 |
| Nov 13, 2025 | 9.42 | 9.45 | 9.05 | 9.10 | 9.10 | -3.70% | 308,994 |
| Nov 12, 2025 | 9.43 | 9.49 | 9.36 | 9.45 | 9.45 | 0.21% | 222,936 |
| Nov 11, 2025 | 9.30 | 9.45 | 9.22 | 9.43 | 9.43 | 1.29% | 285,542 |
| Nov 10, 2025 | 9.19 | 9.34 | 9.15 | 9.31 | 9.31 | 1.97% | 197,754 |