Mitek Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	17.56	18.09	17.45	18.08	18.08	2.20%	476,803
Sep 23, 2026	17.67	18.30	17.50	17.69	17.69	1.26%	772,184
Sep 22, 2026	17.44	17.62	16.66	17.47	17.47	1.93%	624,754
Sep 21, 2026	17.02	17.27	16.73	17.14	17.14	2.45%	577,075
Sep 18, 2026	17.34	17.45	16.55	16.73	16.73	-3.29%	1,342,686
Sep 17, 2026	17.77	17.77	17.19	17.30	17.30	-2.26%	935,529
Sep 16, 2026	17.86	18.13	17.31	17.70	17.70	-1.56%	532,838
Sep 15, 2026	17.64	18.26	17.50	17.98	17.98	0.45%	508,962
Sep 14, 2026	17.47	18.24	17.38	17.90	17.90	3.95%	522,316
Sep 11, 2026	17.24	17.54	17.08	17.22	17.22	0.70%	535,141
Sep 10, 2026	17.00	17.59	16.80	17.10	17.10	-0.93%	521,271
Sep 9, 2026	17.76	17.83	17.21	17.26	17.26	-3.20%	475,034
Sep 8, 2026	18.29	18.34	17.73	17.83	17.83	-3.98%	576,269
Sep 4, 2026	18.61	18.77	18.28	18.57	18.57	-1.49%	372,864
Sep 3, 2026	18.48	18.99	18.40	18.85	18.85	4.96%	595,378
Sep 2, 2026	17.83	18.32	17.44	17.96	17.96	0.67%	996,896
Sep 1, 2026	18.08	18.24	17.60	17.84	17.84	-3.36%	571,162
Aug 31, 2026	18.67	18.91	18.32	18.46	18.46	-2.07%	449,570
Aug 28, 2026	19.13	19.29	18.58	18.85	18.85	-1.87%	898,917
Aug 27, 2026	18.05	19.45	18.01	19.21	19.21	8.23%	679,123
Aug 26, 2026	18.12	18.12	17.48	17.75	17.75	-1.50%	399,849
Aug 25, 2026	18.05	18.38	17.68	18.02	18.02	0.92%	665,691
Aug 24, 2026	18.43	18.62	17.78	17.86	17.86	-3.80%	685,115
Aug 21, 2026	18.77	18.82	17.77	18.56	18.56	0.22%	1,156,343
Aug 20, 2026	18.63	19.26	18.51	18.52	18.52	-1.91%	751,228
Aug 19, 2026	18.37	19.13	18.37	18.88	18.88	3.85%	745,364
Aug 18, 2026	18.31	18.82	18.11	18.18	18.18	-1.89%	640,368
Aug 17, 2026	19.30	19.37	18.31	18.53	18.53	-4.63%	800,514
Aug 14, 2026	19.04	19.48	18.97	19.43	19.43	2.75%	603,626
Aug 13, 2026	18.85	19.08	18.43	18.91	18.91	1.83%	493,754
Aug 12, 2026	18.50	18.68	18.05	18.57	18.57	0.27%	708,071
Aug 11, 2026	18.50	18.94	18.10	18.52	18.52	-0.16%	769,859
Aug 10, 2026	18.16	18.89	17.94	18.55	18.55	0.32%	1,481,411
Aug 7, 2026	20.50	20.67	17.23	18.49	18.49	9.99%	2,079,248
Aug 6, 2026	16.64	17.08	16.47	16.81	16.81	-1.87%	532,660
Aug 5, 2026	17.80	17.80	17.07	17.13	17.13	-3.33%	392,015
Aug 4, 2026	16.98	18.00	16.85	17.72	17.72	4.30%	561,958
Aug 3, 2026	17.12	17.34	16.85	16.99	16.99	1.74%	536,502
Jul 31, 2026	17.16	17.43	16.59	16.70	16.70	-2.17%	488,265
Jul 30, 2026	17.12	17.44	16.87	17.07	17.07	2.03%	584,740
Jul 29, 2026	16.79	17.20	16.59	16.73	16.73	-0.30%	590,617
Jul 28, 2026	17.14	17.35	16.28	16.78	16.78	-1.35%	693,897
Jul 27, 2026	17.37	17.54	16.93	17.01	17.01	0.83%	564,369
Jul 24, 2026	16.24	17.18	16.06	16.87	16.87	6.03%	765,270
Jul 23, 2026	16.85	17.16	15.83	15.91	15.91	-7.28%	1,338,340
Jul 22, 2026	18.28	18.30	17.07	17.16	17.16	-6.94%	793,299
Jul 21, 2026	18.69	18.93	18.13	18.44	18.44	-1.39%	553,166
Jul 20, 2026	18.97	19.22	18.62	18.70	18.70	-1.42%	560,945
Jul 17, 2026	18.74	19.48	18.59	18.97	18.97	-1.45%	825,207
Jul 16, 2026	19.33	19.77	18.92	19.25	19.25	-0.41%	674,187