Mitek Systems, Inc. (MITK)
NASDAQ: MITK · Real-Time Price · USD
10.37
+0.07 (0.68%)
Jul 9, 2025, 9:30 AM - Market open
Mitek Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 16, 2025 | 9.63 | 9.77 | 9.52 | 9.77 | 9.77 | 1.24% | 428,066 |
| May 15, 2025 | 9.54 | 9.68 | 9.52 | 9.65 | 9.65 | 0.52% | 396,271 |
| May 14, 2025 | 9.71 | 9.71 | 9.55 | 9.60 | 9.60 | -0.93% | 599,013 |
| May 13, 2025 | 9.77 | 9.89 | 9.58 | 9.69 | 9.69 | -0.82% | 574,886 |
| May 12, 2025 | 10.12 | 10.22 | 9.64 | 9.77 | 9.77 | 0.31% | 671,292 |
| May 9, 2025 | 11.39 | 11.39 | 9.68 | 9.74 | 9.74 | 10.56% | 1,478,641 |
| May 8, 2025 | 8.51 | 8.85 | 8.47 | 8.81 | 8.81 | 4.14% | 425,059 |
| May 7, 2025 | 8.45 | 8.53 | 8.38 | 8.46 | 8.46 | 1.20% | 253,573 |
| May 6, 2025 | 8.30 | 8.46 | 8.23 | 8.36 | 8.36 | -0.71% | 215,679 |
| May 5, 2025 | 8.16 | 8.45 | 8.16 | 8.42 | 8.42 | 2.18% | 292,804 |
| May 2, 2025 | 8.17 | 8.29 | 8.14 | 8.24 | 8.24 | 1.73% | 390,426 |
| May 1, 2025 | 8.33 | 8.33 | 8.08 | 8.10 | 8.10 | -2.17% | 426,393 |
| Apr 30, 2025 | 8.40 | 8.40 | 8.22 | 8.28 | 8.28 | -2.82% | 301,197 |
| Apr 29, 2025 | 8.30 | 8.59 | 8.30 | 8.52 | 8.52 | 1.79% | 340,818 |
| Apr 28, 2025 | 8.35 | 8.43 | 8.20 | 8.37 | 8.37 | 0.60% | 302,832 |
| Apr 25, 2025 | 8.25 | 8.33 | 8.20 | 8.32 | 8.32 | 0.24% | 184,089 |