Mitek Systems, Inc. (MITK)
NASDAQ: MITK · Real-Time Price · USD
7.79
-0.04 (-0.45%)
Apr 16, 2025, 10:23 AM EDT - Market open
Mitek Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 7.79 | 7.91 | 7.73 | 7.82 | 7.82 | -0.26% | 287,589 |
| Apr 14, 2025 | 7.93 | 7.94 | 7.66 | 7.84 | 7.84 | 0.38% | 310,557 |
| Apr 11, 2025 | 7.57 | 7.84 | 7.46 | 7.81 | 7.81 | 3.17% | 388,593 |
| Apr 10, 2025 | 7.75 | 7.75 | 7.47 | 7.57 | 7.57 | -5.14% | 293,680 |
| Apr 9, 2025 | 6.98 | 8.14 | 6.93 | 7.98 | 7.98 | 12.24% | 679,796 |
| Apr 8, 2025 | 7.37 | 7.56 | 7.04 | 7.11 | 7.11 | -0.84% | 636,527 |
| Apr 7, 2025 | 7.14 | 7.54 | 6.93 | 7.17 | 7.17 | -4.02% | 685,010 |
| Apr 4, 2025 | 7.57 | 7.67 | 7.31 | 7.47 | 7.47 | -4.60% | 527,558 |
| Apr 3, 2025 | 8.02 | 8.10 | 7.69 | 7.83 | 7.83 | -5.89% | 561,627 |
| Apr 2, 2025 | 8.22 | 8.37 | 8.21 | 8.32 | 8.32 | -0.24% | 372,600 |
| Apr 1, 2025 | 8.23 | 8.46 | 8.11 | 8.34 | 8.34 | 1.09% | 387,340 |
| Mar 31, 2025 | 8.44 | 8.44 | 8.19 | 8.25 | 8.25 | -2.94% | 530,284 |
| Mar 28, 2025 | 8.86 | 8.86 | 8.40 | 8.50 | 8.50 | -4.17% | 398,362 |
| Mar 27, 2025 | 8.82 | 8.97 | 8.67 | 8.87 | 8.87 | 0.45% | 407,412 |
| Mar 26, 2025 | 8.99 | 9.03 | 8.81 | 8.83 | 8.83 | -2.00% | 348,466 |
| Mar 25, 2025 | 8.96 | 9.05 | 8.86 | 9.01 | 9.01 | 0.11% | 588,076 |
| Mar 24, 2025 | 9.36 | 9.36 | 8.95 | 9.00 | 9.00 | -1.85% | 440,987 |
| Mar 21, 2025 | 8.95 | 9.19 | 8.87 | 9.17 | 9.17 | 1.21% | 997,273 |
| Mar 20, 2025 | 9.01 | 9.19 | 8.85 | 9.06 | 9.06 | -0.55% | 327,984 |
| Mar 19, 2025 | 9.04 | 9.17 | 9.00 | 9.11 | 9.11 | 0.89% | 346,360 |
| Mar 18, 2025 | 9.03 | 9.12 | 8.95 | 9.03 | 9.03 | -0.99% | 352,420 |
| Mar 17, 2025 | 8.95 | 9.19 | 8.93 | 9.12 | 9.12 | 1.56% | 334,174 |
| Mar 14, 2025 | 8.65 | 8.99 | 8.65 | 8.98 | 8.98 | 3.22% | 397,808 |
| Mar 13, 2025 | 8.92 | 8.92 | 8.63 | 8.70 | 8.70 | -2.68% | 356,749 |
| Mar 12, 2025 | 8.95 | 8.96 | 8.74 | 8.94 | 8.94 | 0.11% | 416,801 |
| Mar 11, 2025 | 8.94 | 9.06 | 8.76 | 8.93 | 8.93 | 1.13% | 463,745 |
| Mar 10, 2025 | 8.99 | 9.11 | 8.76 | 8.83 | 8.83 | -2.97% | 435,797 |
| Mar 7, 2025 | 8.99 | 9.11 | 8.77 | 9.10 | 9.10 | 0.66% | 411,749 |
| Mar 6, 2025 | 9.10 | 9.15 | 8.94 | 9.04 | 9.04 | -1.74% | 318,667 |
| Mar 5, 2025 | 9.05 | 9.22 | 9.02 | 9.20 | 9.20 | 1.43% | 659,768 |
| Mar 4, 2025 | 9.01 | 9.19 | 8.92 | 9.07 | 9.07 | -0.44% | 393,676 |
| Mar 3, 2025 | 9.39 | 9.42 | 9.02 | 9.11 | 9.11 | -2.77% | 501,981 |
| Feb 28, 2025 | 9.45 | 9.54 | 9.21 | 9.37 | 9.37 | -0.11% | 434,345 |
| Feb 27, 2025 | 9.89 | 9.93 | 9.34 | 9.38 | 9.38 | -4.96% | 772,834 |
| Feb 26, 2025 | 9.88 | 9.97 | 9.75 | 9.87 | 9.87 | -0.20% | 399,745 |
| Feb 25, 2025 | 9.89 | 10.05 | 9.77 | 9.89 | 9.89 | -0.20% | 630,969 |
| Feb 24, 2025 | 9.78 | 9.92 | 9.52 | 9.91 | 9.91 | 6.44% | 923,444 |
| Feb 21, 2025 | 9.40 | 9.40 | 9.11 | 9.31 | 9.31 | 0.87% | 579,693 |
| Feb 20, 2025 | 9.44 | 9.49 | 9.06 | 9.23 | 9.23 | -2.33% | 566,511 |
| Feb 19, 2025 | 9.69 | 9.78 | 9.44 | 9.45 | 9.45 | -3.47% | 539,687 |
| Feb 18, 2025 | 9.92 | 10.05 | 9.63 | 9.79 | 9.79 | -2.20% | 595,633 |
| Feb 14, 2025 | 10.13 | 10.13 | 9.92 | 10.01 | 10.01 | -1.18% | 525,690 |
| Feb 13, 2025 | 10.33 | 10.47 | 10.00 | 10.13 | 10.13 | -2.60% | 594,174 |
| Feb 12, 2025 | 10.18 | 10.46 | 10.07 | 10.40 | 10.40 | 2.36% | 604,836 |
| Feb 11, 2025 | 10.36 | 10.63 | 9.81 | 10.16 | 10.16 | -7.80% | 1,576,208 |
| Feb 10, 2025 | 10.52 | 11.12 | 10.52 | 11.02 | 11.02 | 5.15% | 1,255,943 |
| Feb 7, 2025 | 10.43 | 10.52 | 10.30 | 10.48 | 10.48 | 0.96% | 526,103 |
| Feb 6, 2025 | 10.39 | 10.41 | 10.24 | 10.38 | 10.38 | 0.10% | 370,413 |
| Feb 5, 2025 | 10.14 | 10.38 | 10.14 | 10.37 | 10.37 | 2.57% | 361,110 |
| Feb 4, 2025 | 10.20 | 10.29 | 10.06 | 10.11 | 10.11 | -0.59% | 524,778 |