Skip to main content
Mitek Systems, Inc. (MITK)
NASDAQ: MITK · Real-Time Price · USD
8.89
-0.35 (-3.79%)
Nov 15, 2024, 4:00 PM EST - Market closed

Mitek Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 20249.279.318.888.898.89-3.79%411,346
Nov 14, 20249.429.559.179.249.24-2.33%324,729
Nov 13, 20249.549.839.459.469.46-0.21%485,606
Nov 12, 20249.479.599.439.489.48-0.73%460,609
Nov 11, 20249.509.639.339.559.551.49%393,009
Nov 8, 20249.519.689.399.419.411.18%503,889
Nov 7, 20249.359.409.179.309.300.11%403,968
Nov 6, 20249.069.319.069.299.297.52%662,889
Nov 5, 20248.608.788.608.648.640.23%458,191
Nov 4, 20248.608.808.578.628.62-0.12%517,777
Nov 1, 20248.608.698.598.638.630.47%442,117
Oct 31, 20248.878.948.598.598.59-4.24%514,177
Oct 30, 20248.669.088.628.978.973.34%884,417
Oct 29, 20248.688.768.658.688.68-0.34%404,105
Oct 28, 20248.768.948.668.718.71-0.34%318,705
Oct 25, 20248.828.888.738.748.74-0.23%427,255
Oct 24, 20248.918.968.758.768.76-1.41%296,725
Oct 23, 20249.009.098.848.898.89-1.71%290,306
Oct 22, 20249.019.188.909.049.040.33%380,798
Oct 21, 20249.209.218.949.019.01-0.44%508,706
Oct 18, 20249.209.259.059.059.05-1.63%703,413
Oct 17, 20249.059.209.019.209.201.55%354,633
Oct 16, 20248.909.168.909.069.061.91%370,810
Oct 15, 20248.999.238.898.898.89-1.11%402,872
Oct 14, 20249.009.148.928.998.990.78%673,779
Oct 11, 20248.989.138.858.928.92-0.67%446,898
Oct 10, 20248.669.088.588.988.982.86%642,355
Oct 9, 20248.528.848.528.738.732.11%683,303
Oct 8, 20248.408.688.408.558.551.91%394,436
Oct 7, 20248.348.548.328.398.39-0.36%354,271
Oct 4, 20248.588.738.418.428.42-0.71%480,732
Oct 3, 20248.568.718.408.488.48-1.51%515,429
Oct 2, 20248.458.988.358.618.611.53%963,046
Oct 1, 20248.658.738.368.488.48-2.19%724,607
Sep 30, 20248.498.818.478.678.671.40%538,306
Sep 27, 20248.578.738.498.558.550.83%320,224
Sep 26, 20248.448.578.308.488.481.68%434,789
Sep 25, 20248.418.698.328.348.34-1.30%423,780
Sep 24, 20248.648.708.438.458.45-1.86%323,054
Sep 23, 20248.808.818.558.618.61-1.60%388,353
Sep 20, 20248.958.998.748.758.75-2.56%783,884
Sep 19, 20248.759.158.658.988.985.03%580,078
Sep 18, 20248.498.748.438.558.550.59%993,016
Sep 17, 20248.458.668.388.508.501.07%678,902
Sep 16, 20248.568.658.328.418.41-0.71%441,470
Sep 13, 20248.278.558.278.478.473.17%561,288
Sep 12, 20248.098.227.998.218.211.99%352,019
Sep 11, 20248.018.107.748.058.05-0.62%587,651
Sep 10, 20248.288.367.978.108.10-2.29%584,792
Sep 9, 20248.548.658.288.298.29-3.60%576,411
Sep 6, 20248.718.838.538.608.60-0.58%423,110
Sep 5, 20248.548.778.458.658.650.93%776,881
Sep 4, 20248.739.118.408.578.57-6.95%1,068,126
Sep 3, 20249.229.489.199.219.21-1.18%735,296
Aug 30, 20249.389.599.269.329.32-0.21%488,229
Aug 29, 20249.279.559.279.349.341.52%396,512
Aug 28, 20249.429.429.039.209.20-1.92%460,899
Aug 27, 20249.309.509.259.389.380.32%441,913
Aug 26, 20249.509.609.309.359.35-0.85%510,540
Aug 23, 20249.539.589.319.439.43-0.32%540,234
Aug 22, 20249.489.609.369.469.460.53%698,211
Aug 21, 20249.199.429.119.419.412.73%645,791
Aug 20, 20248.889.298.889.169.162.86%676,123
Aug 19, 20248.748.918.678.918.912.00%655,851
Aug 16, 20248.608.818.608.738.731.04%641,223
Aug 15, 20248.328.698.258.648.645.88%952,072
Aug 14, 20248.448.557.998.168.16-3.09%1,287,915
Aug 13, 20248.558.628.258.428.42-1.17%1,081,748
Aug 12, 20248.418.698.208.528.521.19%1,395,997
Aug 9, 20247.418.517.358.428.42-25.42%3,306,946
Aug 8, 202411.3511.4011.1611.2911.290.71%741,588
Aug 7, 202411.2411.6211.1211.2111.211.82%553,352
Aug 6, 202411.5811.6610.9911.0111.01-4.26%774,688
Aug 5, 202411.5211.8411.3311.5011.50-8.00%663,066
Aug 2, 202412.6012.6112.1512.5012.50-4.36%472,437
Aug 1, 202413.4113.4312.8313.0713.07-1.80%362,176
Jul 31, 202413.5213.6513.3013.3113.31-1.04%498,016
Jul 30, 202413.5513.5713.2013.4513.451.05%450,538
Jul 29, 202413.3413.5213.1613.3113.311.22%445,478
Jul 26, 202413.2113.7213.0913.1513.153.06%641,506
Jul 25, 202412.3012.8912.1512.7612.764.25%415,809
Jul 24, 202412.2412.6412.2112.2412.24-1.45%301,755
Jul 23, 202412.1812.5812.1312.4212.421.72%379,688
Jul 22, 202412.1712.2612.0012.2112.210.91%339,705
Jul 19, 202412.0412.2011.9812.1012.100.41%618,166
Jul 18, 202412.0012.3411.9712.0512.05-0.41%363,113
Jul 17, 202412.0512.1911.9812.1012.10-0.90%341,430
Jul 16, 202411.6512.4111.6512.2112.215.81%830,430
Jul 15, 202411.7211.7511.5211.5411.540.26%477,992
Jul 12, 202411.5711.7611.5111.5111.511.05%333,453
Jul 11, 202411.1811.5211.1711.3911.393.73%481,899
Jul 10, 202410.8710.9910.8410.9810.981.01%270,065
Jul 9, 202411.0411.1610.7010.8710.87-2.07%959,389
Jul 8, 202410.9811.1410.9411.1011.101.28%377,343
Jul 5, 202411.2711.3110.8810.9610.96-3.52%644,136
Jul 3, 202411.2011.4911.1911.3611.361.70%211,657
Jul 2, 202411.0311.2010.9511.1711.170.54%402,122
Jul 1, 202411.2311.3311.0711.1111.11-0.63%325,614
Jun 28, 202411.3011.3910.9611.1811.18-0.27%1,487,967
Jun 27, 202411.3311.4811.1511.2111.21-0.27%467,736