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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202510.3910.5010.2610.3010.30-0.10%237,356
Jul 7, 202510.3010.4210.1510.3110.31-0.39%574,094
Jul 3, 202510.3010.4810.2810.3510.351.17%227,293
Jul 2, 202510.1910.3410.1210.2310.230.49%421,899
Jul 1, 20259.8410.189.7810.1810.182.83%506,416
Jun 30, 20259.8710.019.799.909.900.51%449,988
Jun 27, 20259.9810.049.769.859.85-1.10%1,438,455
Jun 26, 20259.779.979.699.969.962.47%399,187
Jun 25, 20259.849.899.669.729.72-0.92%311,710
Jun 24, 20259.729.919.709.819.811.34%390,975
Jun 23, 20259.459.719.429.689.682.33%370,074
Jun 20, 20259.639.659.439.469.46-1.15%1,314,980
Jun 18, 20259.729.809.539.579.57-2.05%294,619
Jun 17, 20259.709.939.699.779.77-280,846
Jun 16, 20259.759.809.679.779.770.51%321,218
Jun 13, 20259.839.899.709.729.72-2.90%532,731
Jun 12, 202510.0410.0910.0010.0110.01-0.89%326,381
Jun 11, 202510.2110.2310.0610.1010.10-1.08%376,052
Jun 10, 202510.3410.4510.1810.2110.21-1.26%322,086
Jun 9, 202510.2810.3710.1710.3410.340.78%328,874
Jun 6, 20259.9610.299.8510.2610.264.59%703,456
Jun 5, 20259.809.999.649.819.810.41%385,533
Jun 4, 20259.469.809.469.779.773.28%465,879
Jun 3, 20259.439.579.339.469.460.42%253,208
Jun 2, 20259.399.619.309.429.420.32%429,656
May 30, 20259.149.439.069.399.392.29%1,405,737
May 29, 20259.279.309.149.189.18-0.33%283,001
May 28, 20259.439.489.199.219.21-2.64%275,644
May 27, 20259.559.569.179.469.460.11%397,674
May 23, 20259.609.699.449.459.45-2.58%270,729
May 22, 20259.539.809.509.709.701.57%329,478
May 21, 20259.649.749.469.559.55-2.25%425,254
May 20, 20259.769.809.689.779.77-0.31%383,229
May 19, 20259.539.859.489.809.800.31%431,267
May 16, 20259.639.779.529.779.771.24%428,066
May 15, 20259.549.689.529.659.650.52%396,271
May 14, 20259.719.719.559.609.60-0.93%599,013
May 13, 20259.779.899.589.699.69-0.82%574,886
May 12, 202510.1210.229.649.779.770.31%671,292
May 9, 202511.3911.399.689.749.7410.56%1,478,641
May 8, 20258.518.858.478.818.814.14%425,059
May 7, 20258.458.538.388.468.461.20%253,573
May 6, 20258.308.468.238.368.36-0.71%215,679
May 5, 20258.168.458.168.428.422.18%292,804
May 2, 20258.178.298.148.248.241.73%390,426
May 1, 20258.338.338.088.108.10-2.17%426,393
Apr 30, 20258.408.408.228.288.28-2.82%301,197
Apr 29, 20258.308.598.308.528.521.79%340,818
Apr 28, 20258.358.438.208.378.370.60%302,832
Apr 25, 20258.258.338.208.328.320.24%184,089