Mitek Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	14.34	14.47	13.60	14.17	14.17	0.64%	713,453
Mar 24, 2026	14.49	14.65	14.06	14.08	14.08	-4.22%	726,863
Mar 23, 2026	14.26	14.82	14.19	14.70	14.70	4.40%	671,240
Mar 20, 2026	14.30	14.31	13.81	14.08	14.08	-1.54%	1,271,622
Mar 19, 2026	14.08	14.54	14.05	14.30	14.30	-	873,512
Mar 18, 2026	14.30	14.70	14.24	14.30	14.30	-0.56%	676,890
Mar 17, 2026	14.10	14.60	14.10	14.38	14.38	2.42%	757,306
Mar 16, 2026	13.89	14.11	13.71	14.04	14.04	1.23%	653,498
Mar 13, 2026	14.16	14.41	13.68	13.87	13.87	-2.05%	716,836
Mar 12, 2026	14.57	14.78	14.13	14.16	14.16	-3.21%	628,747
Mar 11, 2026	14.65	15.12	14.41	14.63	14.63	-0.14%	728,183
Mar 10, 2026	14.88	15.04	14.43	14.65	14.65	-1.55%	752,860
Mar 9, 2026	14.41	14.92	14.02	14.88	14.88	1.57%	1,075,679
Mar 6, 2026	14.86	15.52	14.53	14.65	14.65	-3.62%	1,056,026
Mar 5, 2026	15.03	15.61	14.97	15.20	15.20	0.07%	776,577
Mar 4, 2026	14.98	15.54	14.68	15.19	15.19	2.29%	1,074,738
Mar 3, 2026	14.42	14.98	14.35	14.85	14.85	0.68%	856,371
Mar 2, 2026	14.25	14.96	14.25	14.75	14.75	1.17%	951,290
Feb 27, 2026	14.42	14.74	14.30	14.58	14.58	-0.61%	844,403
Feb 26, 2026	14.74	15.15	14.64	14.67	14.67	-0.27%	1,250,569
Feb 25, 2026	12.93	14.81	12.68	14.71	14.71	14.21%	3,615,741
Feb 24, 2026	12.39	12.91	12.39	12.88	12.88	3.95%	556,268
Feb 23, 2026	12.91	12.92	12.23	12.39	12.39	-4.91%	542,377
Feb 20, 2026	13.19	13.31	12.92	13.03	13.03	-1.29%	1,088,189
Feb 19, 2026	13.42	13.48	13.15	13.20	13.20	-1.71%	906,383
Feb 18, 2026	13.55	13.90	13.41	13.43	13.43	-0.89%	858,918
Feb 17, 2026	13.21	13.75	13.20	13.55	13.55	1.12%	1,335,945
Feb 13, 2026	13.00	13.70	12.86	13.40	13.40	16.42%	1,724,048
Feb 12, 2026	11.18	11.53	11.03	11.51	11.51	3.14%	865,386
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%	872,557
Feb 9, 2026	11.74	11.96	11.60	11.81	11.81	-0.17%	1,149,024
Feb 6, 2026	11.00	12.00	10.87	11.83	11.83	20.47%	2,825,777
Feb 5, 2026	9.78	9.89	9.66	9.82	9.82	-0.30%	752,489
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