Mitek Systems, Inc. (MITK)
NASDAQ: MITK · Real-Time Price · USD
9.05
-0.23 (-2.48%)
Jul 30, 2025, 4:00 PM - Market closed
Mitek Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 9.30 | 9.36 | 9.03 | 9.05 | 9.05 | -2.48% | 312,713 |
| Jul 29, 2025 | 9.40 | 9.43 | 9.20 | 9.28 | 9.28 | -0.54% | 325,575 |
| Jul 28, 2025 | 9.51 | 9.51 | 9.32 | 9.33 | 9.33 | -1.48% | 317,273 |
| Jul 25, 2025 | 9.39 | 9.48 | 9.33 | 9.47 | 9.47 | 1.07% | 179,121 |
| Jul 24, 2025 | 9.40 | 9.40 | 9.20 | 9.37 | 9.37 | -0.32% | 257,751 |
| Jul 23, 2025 | 9.44 | 9.47 | 9.29 | 9.40 | 9.40 | 0.43% | 250,356 |
| Jul 22, 2025 | 9.43 | 9.52 | 9.35 | 9.36 | 9.36 | -0.85% | 215,849 |
| Jul 21, 2025 | 9.48 | 9.56 | 9.36 | 9.44 | 9.44 | - | 295,808 |
| Jul 18, 2025 | 9.60 | 9.60 | 9.36 | 9.44 | 9.44 | -0.84% | 366,180 |
| Jul 17, 2025 | 9.44 | 9.58 | 9.41 | 9.52 | 9.52 | 1.28% | 296,395 |
| Jul 16, 2025 | 9.45 | 9.46 | 9.28 | 9.40 | 9.40 | 0.43% | 317,827 |
| Jul 15, 2025 | 9.61 | 9.61 | 9.31 | 9.36 | 9.36 | -2.40% | 432,583 |
| Jul 14, 2025 | 9.61 | 9.70 | 9.52 | 9.59 | 9.59 | 0.31% | 507,037 |
| Jul 11, 2025 | 9.89 | 10.00 | 9.52 | 9.56 | 9.56 | -3.34% | 411,002 |
| Jul 10, 2025 | 10.11 | 10.11 | 9.84 | 9.89 | 9.89 | -2.66% | 257,996 |
| Jul 9, 2025 | 10.37 | 10.41 | 9.94 | 10.16 | 10.16 | -1.36% | 226,882 |
| Jul 8, 2025 | 10.39 | 10.50 | 10.26 | 10.30 | 10.30 | -0.10% | 237,356 |
| Jul 7, 2025 | 10.30 | 10.42 | 10.15 | 10.31 | 10.31 | -0.39% | 574,094 |
| Jul 3, 2025 | 10.30 | 10.48 | 10.28 | 10.35 | 10.35 | 1.17% | 227,293 |
| Jul 2, 2025 | 10.19 | 10.34 | 10.12 | 10.23 | 10.23 | 0.49% | 421,899 |
| Jul 1, 2025 | 9.84 | 10.18 | 9.78 | 10.18 | 10.18 | 2.83% | 506,416 |
| Jun 30, 2025 | 9.87 | 10.01 | 9.79 | 9.90 | 9.90 | 0.51% | 449,988 |
| Jun 27, 2025 | 9.98 | 10.04 | 9.76 | 9.85 | 9.85 | -1.10% | 1,438,455 |
| Jun 26, 2025 | 9.77 | 9.97 | 9.69 | 9.96 | 9.96 | 2.47% | 399,187 |
| Jun 25, 2025 | 9.84 | 9.89 | 9.66 | 9.72 | 9.72 | -0.92% | 311,710 |
| Jun 24, 2025 | 9.72 | 9.91 | 9.70 | 9.81 | 9.81 | 1.34% | 390,975 |
| Jun 23, 2025 | 9.45 | 9.71 | 9.42 | 9.68 | 9.68 | 2.33% | 370,074 |
| Jun 20, 2025 | 9.63 | 9.65 | 9.43 | 9.46 | 9.46 | -1.15% | 1,314,980 |
| Jun 18, 2025 | 9.72 | 9.80 | 9.53 | 9.57 | 9.57 | -2.05% | 294,619 |
| Jun 17, 2025 | 9.70 | 9.93 | 9.69 | 9.77 | 9.77 | - | 280,846 |
| Jun 16, 2025 | 9.75 | 9.80 | 9.67 | 9.77 | 9.77 | 0.51% | 321,218 |
| Jun 13, 2025 | 9.83 | 9.89 | 9.70 | 9.72 | 9.72 | -2.90% | 532,731 |
| Jun 12, 2025 | 10.04 | 10.09 | 10.00 | 10.01 | 10.01 | -0.89% | 326,381 |
| Jun 11, 2025 | 10.21 | 10.23 | 10.06 | 10.10 | 10.10 | -1.08% | 376,052 |
| Jun 10, 2025 | 10.34 | 10.45 | 10.18 | 10.21 | 10.21 | -1.26% | 322,086 |
| Jun 9, 2025 | 10.28 | 10.37 | 10.17 | 10.34 | 10.34 | 0.78% | 328,874 |
| Jun 6, 2025 | 9.96 | 10.29 | 9.85 | 10.26 | 10.26 | 4.59% | 703,456 |
| Jun 5, 2025 | 9.80 | 9.99 | 9.64 | 9.81 | 9.81 | 0.41% | 385,533 |
| Jun 4, 2025 | 9.46 | 9.80 | 9.46 | 9.77 | 9.77 | 3.28% | 465,879 |
| Jun 3, 2025 | 9.43 | 9.57 | 9.33 | 9.46 | 9.46 | 0.42% | 253,208 |
| Jun 2, 2025 | 9.39 | 9.61 | 9.30 | 9.42 | 9.42 | 0.32% | 429,656 |
| May 30, 2025 | 9.14 | 9.43 | 9.06 | 9.39 | 9.39 | 2.29% | 1,405,737 |
| May 29, 2025 | 9.27 | 9.30 | 9.14 | 9.18 | 9.18 | -0.33% | 283,001 |
| May 28, 2025 | 9.43 | 9.48 | 9.19 | 9.21 | 9.21 | -2.64% | 275,644 |
| May 27, 2025 | 9.55 | 9.56 | 9.17 | 9.46 | 9.46 | 0.11% | 397,674 |
| May 23, 2025 | 9.60 | 9.69 | 9.44 | 9.45 | 9.45 | -2.58% | 270,729 |
| May 22, 2025 | 9.53 | 9.80 | 9.50 | 9.70 | 9.70 | 1.57% | 329,478 |
| May 21, 2025 | 9.64 | 9.74 | 9.46 | 9.55 | 9.55 | -2.25% | 425,254 |
| May 20, 2025 | 9.76 | 9.80 | 9.68 | 9.77 | 9.77 | -0.31% | 383,229 |
| May 19, 2025 | 9.53 | 9.85 | 9.48 | 9.80 | 9.80 | 0.31% | 431,267 |