Mitek Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.60	11.60	11.04	11.16	11.16	-3.46%	719,214
Feb 10, 2026	11.83	11.90	11.26	11.56	11.56	-2.12%	872,378
Feb 9, 2026	11.74	11.96	11.60	11.81	11.81	-0.17%	1,147,853
Feb 6, 2026	11.00	12.00	10.87	11.83	11.83	20.47%	2,815,084
Feb 5, 2026	9.78	9.89	9.66	9.82	9.82	-0.30%	751,911
Feb 4, 2026	9.61	9.86	9.51	9.85	9.85	2.28%	755,078
Feb 3, 2026	10.20	10.26	9.53	9.63	9.63	-6.50%	808,803
Feb 2, 2026	10.02	10.48	10.00	10.30	10.30	2.79%	577,908
Jan 30, 2026	9.93	10.14	9.93	10.02	10.02	-0.30%	396,847
Jan 29, 2026	10.41	10.59	9.81	10.05	10.05	-4.01%	478,925
Jan 28, 2026	10.69	10.75	10.47	10.47	10.47	-2.06%	526,430
Jan 27, 2026	10.55	10.73	10.42	10.69	10.69	1.42%	458,829
Jan 26, 2026	10.65	10.73	10.50	10.54	10.54	-0.94%	401,038
Jan 23, 2026	10.37	10.71	10.31	10.64	10.64	3.00%	677,971
Jan 22, 2026	10.15	10.40	10.14	10.33	10.33	2.38%	375,759
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%	666,499
Jan 16, 2026	10.13	10.14	10.01	10.04	10.04	-0.50%	583,494
Jan 15, 2026	10.22	10.31	10.07	10.09	10.09	-1.56%	393,465
Jan 14, 2026	10.47	10.57	10.12	10.25	10.25	-2.01%	393,306
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%	375,680
Jan 9, 2026	10.59	10.74	10.46	10.68	10.68	0.95%	349,546
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%	277,447
Jan 6, 2026	10.18	10.54	10.07	10.49	10.49	2.84%	379,838
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%	469,767
Dec 31, 2025	10.57	10.61	10.52	10.55	10.55	0.09%	281,092
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%	369,215
Dec 24, 2025	10.44	10.50	10.23	10.45	10.45	-0.29%	603,192
Dec 23, 2025	10.55	10.60	10.43	10.48	10.48	-0.66%	371,679
Dec 22, 2025	10.53	10.68	10.51	10.55	10.55	0.76%	378,793
Dec 19, 2025	10.55	10.60	10.41	10.47	10.47	-1.13%	781,275
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%	1,589,639
Dec 16, 2025	9.62	10.10	9.60	10.10	10.10	4.66%	2,628,520
Dec 15, 2025	10.04	10.08	9.42	9.65	9.65	-4.08%	1,308,509
Dec 12, 2025	10.99	11.20	9.91	10.06	10.06	8.87%	3,576,548
Dec 11, 2025	9.27	9.47	9.22	9.24	9.24	0.11%	2,517,389
Dec 10, 2025	9.12	9.38	9.12	9.23	9.23	1.10%	593,828
Dec 9, 2025	9.09	9.26	9.07	9.13	9.13	-0.11%	405,635
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%	291,640
Dec 4, 2025	9.26	9.29	9.06	9.29	9.29	0.54%	378,882
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