Mitek Systems, Inc. (MITK)
NASDAQ: MITK · Real-Time Price · USD
9.66
-0.06 (-0.62%)
At close: Sep 4, 2025, 4:00 PM
9.75
+0.09 (0.93%)
After-hours: Sep 4, 2025, 6:08 PM EDT
Mitek Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.73 | 9.73 | 9.54 | 9.66 | 9.66 | -0.62% | 276,385 |
| Sep 3, 2025 | 9.84 | 9.89 | 9.65 | 9.72 | 9.72 | -1.52% | 423,480 |
| Sep 2, 2025 | 10.04 | 10.15 | 9.83 | 9.87 | 9.87 | -2.95% | 321,405 |
| Aug 29, 2025 | 10.15 | 10.22 | 10.12 | 10.17 | 10.17 | - | 256,182 |
| Aug 28, 2025 | 10.30 | 10.36 | 10.15 | 10.17 | 10.17 | -1.17% | 316,343 |
| Aug 27, 2025 | 10.07 | 10.29 | 9.97 | 10.29 | 10.29 | 1.88% | 421,767 |
| Aug 26, 2025 | 9.97 | 10.28 | 9.93 | 10.10 | 10.10 | 0.90% | 540,603 |
| Aug 25, 2025 | 10.51 | 10.52 | 9.93 | 10.01 | 10.01 | -5.12% | 295,154 |
| Aug 22, 2025 | 10.48 | 10.74 | 10.42 | 10.55 | 10.55 | 0.96% | 415,164 |
| Aug 21, 2025 | 10.14 | 10.46 | 10.12 | 10.45 | 10.45 | 2.35% | 478,344 |
| Aug 20, 2025 | 10.12 | 10.23 | 9.99 | 10.21 | 10.21 | 0.89% | 338,371 |
| Aug 19, 2025 | 10.17 | 10.20 | 9.99 | 10.12 | 10.12 | -0.39% | 380,660 |
| Aug 18, 2025 | 9.98 | 10.26 | 9.92 | 10.16 | 10.16 | 1.30% | 486,530 |
| Aug 15, 2025 | 10.07 | 10.10 | 9.93 | 10.03 | 10.03 | -0.20% | 693,407 |
| Aug 14, 2025 | 10.04 | 10.08 | 9.91 | 10.05 | 10.05 | -0.20% | 299,961 |
| Aug 13, 2025 | 9.84 | 10.09 | 9.78 | 10.07 | 10.07 | 3.18% | 407,563 |
| Aug 12, 2025 | 9.73 | 9.85 | 9.45 | 9.76 | 9.76 | 0.31% | 448,297 |
| Aug 11, 2025 | 9.94 | 9.95 | 9.71 | 9.73 | 9.73 | -2.06% | 540,057 |
| Aug 8, 2025 | 9.19 | 10.37 | 9.19 | 9.94 | 9.94 | 8.82% | 1,093,930 |
| Aug 7, 2025 | 9.16 | 9.18 | 9.05 | 9.13 | 9.13 | 0.11% | 493,802 |
| Aug 6, 2025 | 9.04 | 9.16 | 8.97 | 9.12 | 9.12 | 1.05% | 263,839 |
| Aug 5, 2025 | 9.12 | 9.15 | 9.00 | 9.03 | 9.03 | -0.50% | 311,209 |
| Aug 4, 2025 | 8.88 | 9.09 | 8.84 | 9.07 | 9.07 | 3.07% | 326,576 |
| Aug 1, 2025 | 8.92 | 9.06 | 8.73 | 8.80 | 8.80 | -2.44% | 612,366 |
| Jul 31, 2025 | 9.04 | 9.14 | 8.98 | 9.02 | 9.02 | -0.33% | 427,937 |
| Jul 30, 2025 | 9.30 | 9.36 | 9.03 | 9.05 | 9.05 | -2.48% | 312,713 |
| Jul 29, 2025 | 9.40 | 9.43 | 9.20 | 9.28 | 9.28 | -0.54% | 325,575 |
| Jul 28, 2025 | 9.51 | 9.51 | 9.32 | 9.33 | 9.33 | -1.48% | 317,273 |
| Jul 25, 2025 | 9.39 | 9.48 | 9.33 | 9.47 | 9.47 | 1.07% | 179,121 |
| Jul 24, 2025 | 9.40 | 9.40 | 9.20 | 9.37 | 9.37 | -0.32% | 257,751 |
| Jul 23, 2025 | 9.44 | 9.47 | 9.29 | 9.40 | 9.40 | 0.43% | 250,356 |
| Jul 22, 2025 | 9.43 | 9.52 | 9.35 | 9.36 | 9.36 | -0.85% | 215,849 |
| Jul 21, 2025 | 9.48 | 9.56 | 9.36 | 9.44 | 9.44 | - | 295,808 |
| Jul 18, 2025 | 9.60 | 9.60 | 9.36 | 9.44 | 9.44 | -0.84% | 366,180 |
| Jul 17, 2025 | 9.44 | 9.58 | 9.41 | 9.52 | 9.52 | 1.28% | 296,395 |
| Jul 16, 2025 | 9.45 | 9.46 | 9.28 | 9.40 | 9.40 | 0.43% | 317,827 |
| Jul 15, 2025 | 9.61 | 9.61 | 9.31 | 9.36 | 9.36 | -2.40% | 432,583 |
| Jul 14, 2025 | 9.61 | 9.70 | 9.52 | 9.59 | 9.59 | 0.31% | 507,037 |
| Jul 11, 2025 | 9.89 | 10.00 | 9.52 | 9.56 | 9.56 | -3.34% | 411,002 |
| Jul 10, 2025 | 10.11 | 10.11 | 9.84 | 9.89 | 9.89 | -2.66% | 257,996 |
| Jul 9, 2025 | 10.37 | 10.41 | 9.94 | 10.16 | 10.16 | -1.36% | 226,882 |
| Jul 8, 2025 | 10.39 | 10.50 | 10.26 | 10.30 | 10.30 | -0.10% | 237,356 |
| Jul 7, 2025 | 10.30 | 10.42 | 10.15 | 10.31 | 10.31 | -0.39% | 574,094 |
| Jul 3, 2025 | 10.30 | 10.48 | 10.28 | 10.35 | 10.35 | 1.17% | 227,293 |
| Jul 2, 2025 | 10.19 | 10.34 | 10.12 | 10.23 | 10.23 | 0.49% | 421,899 |
| Jul 1, 2025 | 9.84 | 10.18 | 9.78 | 10.18 | 10.18 | 2.83% | 506,416 |
| Jun 30, 2025 | 9.87 | 10.01 | 9.79 | 9.90 | 9.90 | 0.51% | 449,988 |
| Jun 27, 2025 | 9.98 | 10.04 | 9.76 | 9.85 | 9.85 | -1.10% | 1,438,455 |
| Jun 26, 2025 | 9.77 | 9.97 | 9.69 | 9.96 | 9.96 | 2.47% | 399,187 |
| Jun 25, 2025 | 9.84 | 9.89 | 9.66 | 9.72 | 9.72 | -0.92% | 311,710 |