Skip to main content
Mitek Systems, Inc. (MITK)
NASDAQ: MITK · Real-Time Price · USD
10.01
-0.07 (-0.69%)
Jan 21, 2025, 4:00 PM EST - Market closed

Mitek Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202510.0910.179.9310.0110.01-0.69%399,965
Jan 17, 202510.1110.119.9310.0810.081.10%667,096
Jan 16, 202510.2010.289.969.979.97-1.77%552,600
Jan 15, 202510.4210.4210.0010.1510.15-0.59%336,321
Jan 14, 202510.2310.259.9910.2110.210.59%399,458
Jan 13, 202510.2210.399.9610.1510.15-1.55%544,069
Jan 10, 202510.5910.5910.1910.3110.31-4.45%372,666
Jan 8, 202510.6710.8010.5710.7910.790.56%531,340
Jan 7, 202510.8010.8010.5110.7310.73-0.83%645,071
Jan 6, 202510.8711.2310.7010.8210.82-0.18%670,718
Jan 3, 202510.9411.0110.7710.8410.84-0.37%620,273
Jan 2, 202511.2411.2610.7810.8810.88-2.25%676,081
Dec 31, 202411.3711.4111.0911.1311.13-1.42%376,637
Dec 30, 202411.2811.3311.0711.2911.29-0.53%1,092,413
Dec 27, 202411.2911.3711.0411.3511.35-0.09%576,706
Dec 26, 202411.4411.4411.2211.3611.36-0.79%433,790
Dec 24, 202411.2611.4611.2311.4511.451.69%286,881
Dec 23, 202411.4611.7810.9911.2611.26-1.49%857,697
Dec 20, 202410.9011.4910.8211.4311.432.97%1,205,230
Dec 19, 202410.8511.2810.7111.1011.103.16%1,495,833
Dec 18, 202411.0411.5510.6510.7610.76-1.56%1,835,196
Dec 17, 202411.4211.5610.3110.9310.9315.17%4,059,578
Dec 16, 20248.809.508.759.499.498.09%2,073,479
Dec 13, 20248.928.948.588.788.78-1.35%793,914
Dec 12, 20249.109.158.778.908.90-2.20%365,073
Dec 11, 20249.079.208.989.109.10-0.44%452,491
Dec 10, 20249.259.319.099.149.14-0.98%416,542
Dec 9, 20249.129.269.079.239.231.88%362,269
Dec 6, 20248.999.178.949.069.062.26%371,516
Dec 5, 20249.129.148.838.868.86-3.38%375,782
Dec 4, 20249.279.319.149.179.17-0.65%351,705
Dec 3, 20249.109.368.879.239.23-1.70%542,748
Dec 2, 20249.359.429.189.399.390.75%427,285
Nov 29, 20249.309.449.289.329.320.22%198,010
Nov 27, 20249.279.339.129.309.30-0.21%258,672
Nov 26, 20249.539.539.289.329.32-2.82%311,092
Nov 25, 20249.459.639.419.599.592.68%438,337
Nov 22, 20249.149.379.069.349.342.64%352,072
Nov 21, 20248.859.148.849.109.103.64%561,813
Nov 20, 20248.668.818.578.788.781.04%361,293
Nov 19, 20248.788.908.668.698.69-2.25%366,494
Nov 18, 20248.898.958.768.898.89-344,619
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