Mitek Systems, Inc. (MITK)
NASDAQ: MITK · Real-Time Price · USD
9.57
-0.20 (-2.05%)
Jun 18, 2025, 4:00 PM - Market closed
Mitek Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2025 | 8.04 | 8.31 | 8.04 | 8.30 | 8.30 | 3.62% | 302,488 |
| Apr 23, 2025 | 8.11 | 8.22 | 7.95 | 8.01 | 8.01 | 1.14% | 361,796 |
| Apr 22, 2025 | 7.75 | 7.93 | 7.64 | 7.92 | 7.92 | 3.13% | 557,649 |
| Apr 21, 2025 | 7.59 | 7.71 | 7.54 | 7.68 | 7.68 | 0.39% | 362,652 |
| Apr 17, 2025 | 7.79 | 7.84 | 7.65 | 7.65 | 7.65 | -1.67% | 428,367 |
| Apr 16, 2025 | 7.77 | 7.86 | 7.69 | 7.78 | 7.78 | -0.51% | 214,003 |
| 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 |