Mitek Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	14.98	15.54	14.68	15.19	15.19	2.29%	1,071,957
Mar 3, 2026	14.42	14.98	14.35	14.85	14.85	0.68%	855,877
Mar 2, 2026	14.25	14.96	14.25	14.75	14.75	1.17%	948,522
Feb 27, 2026	14.42	14.74	14.30	14.58	14.58	-0.61%	839,487
Feb 26, 2026	14.74	15.15	14.64	14.67	14.67	-0.27%	1,199,419
Feb 25, 2026	12.93	14.81	12.68	14.71	14.71	14.21%	3,591,098
Feb 24, 2026	12.39	12.91	12.39	12.88	12.88	3.95%	556,219
Feb 23, 2026	12.91	12.92	12.23	12.39	12.39	-4.91%	541,125
Feb 20, 2026	13.19	13.31	12.92	13.03	13.03	-1.29%	1,088,188
Feb 19, 2026	13.42	13.48	13.15	13.20	13.20	-1.71%	904,717
Feb 18, 2026	13.55	13.90	13.41	13.43	13.43	-0.89%	856,957
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%	1,712,550
Feb 12, 2026	11.18	11.53	11.03	11.51	11.51	3.14%	865,338
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