Mitek Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	16.24	17.18	16.06	16.87	16.87	6.03%	765,010
Jul 23, 2026	16.85	17.16	15.83	15.91	15.91	-7.28%	1,334,714
Jul 22, 2026	18.28	18.30	17.07	17.16	17.16	-6.94%	788,503
Jul 21, 2026	18.69	18.93	18.13	18.44	18.44	-1.39%	552,962
Jul 20, 2026	18.97	19.22	18.62	18.70	18.70	-1.42%	560,917
Jul 17, 2026	18.74	19.48	18.59	18.97	18.97	-1.45%	823,341
Jul 16, 2026	19.33	19.77	18.92	19.25	19.25	-0.41%	674,031
Jul 15, 2026	19.64	19.95	19.28	19.33	19.33	-0.67%	441,193
Jul 14, 2026	19.04	19.85	19.04	19.46	19.46	0.41%	462,297
Jul 13, 2026	19.33	19.56	18.94	19.38	19.38	0.26%	577,314
Jul 10, 2026	19.59	19.75	19.06	19.33	19.33	-0.57%	430,558
Jul 9, 2026	18.25	19.60	18.21	19.44	19.44	5.25%	625,032
Jul 8, 2026	18.89	19.19	18.08	18.47	18.47	-4.94%	877,521
Jul 7, 2026	20.12	20.50	19.27	19.43	19.43	-2.21%	649,973
Jul 6, 2026	19.00	19.90	18.73	19.87	19.87	3.44%	892,577
Jul 2, 2026	20.12	20.44	19.18	19.21	19.21	-4.62%	968,500
Jul 1, 2026	20.31	21.05	20.12	20.14	20.14	0.05%	1,181,424
Jun 30, 2026	19.40	20.17	19.22	20.13	20.13	2.76%	949,234
Jun 29, 2026	19.27	19.76	19.00	19.59	19.59	1.56%	2,248,383
Jun 26, 2026	17.65	19.67	17.60	19.29	19.29	9.29%	3,949,093
Jun 25, 2026	17.32	17.82	17.20	17.65	17.65	1.55%	590,908
Jun 24, 2026	17.65	17.65	16.96	17.38	17.38	0.35%	1,314,254
Jun 23, 2026	17.19	17.82	17.19	17.32	17.32	0.06%	899,485
Jun 22, 2026	17.10	17.90	17.02	17.31	17.31	0.32%	1,137,765
Jun 18, 2026	17.07	17.81	16.62	17.26	17.26	2.28%	1,769,218
Jun 17, 2026	16.91	17.38	16.71	16.87	16.87	-1.17%	740,854
Jun 16, 2026	16.55	17.23	16.34	17.07	17.07	3.02%	729,710
Jun 15, 2026	16.85	16.93	16.41	16.57	16.57	0.73%	601,606
Jun 12, 2026	16.47	16.86	16.08	16.45	16.45	0.67%	605,273
Jun 11, 2026	15.90	16.43	15.63	16.34	16.34	2.06%	691,834
Jun 10, 2026	15.14	16.30	15.05	16.01	16.01	3.36%	1,427,427
Jun 9, 2026	15.40	15.96	14.50	15.49	15.49	0.58%	1,487,088
Jun 8, 2026	14.94	15.54	14.73	15.40	15.40	3.43%	1,021,393
Jun 5, 2026	15.80	15.86	14.61	14.89	14.89	-6.47%	1,481,926
Jun 4, 2026	16.39	16.40	15.88	15.92	15.92	-1.61%	938,847
Jun 3, 2026	17.22	17.28	16.15	16.18	16.18	-7.91%	1,107,332
Jun 2, 2026	17.55	17.79	17.30	17.57	17.57	-1.68%	955,730
Jun 1, 2026	17.26	17.97	17.08	17.87	17.87	4.02%	904,320
May 29, 2026	16.95	17.62	16.87	17.18	17.18	2.02%	771,280
May 28, 2026	17.23	17.23	16.81	16.84	16.84	-2.04%	689,915
May 27, 2026	16.76	17.27	16.45	17.19	17.19	3.06%	1,428,020
May 26, 2026	16.00	16.81	15.69	16.68	16.68	4.05%	1,403,065
May 22, 2026	15.50	16.23	15.50	16.03	16.03	4.36%	1,649,669
May 21, 2026	14.58	15.73	14.25	15.36	15.36	3.71%	1,529,058
May 20, 2026	14.01	14.86	13.66	14.81	14.81	4.66%	1,044,841
May 19, 2026	14.25	14.49	13.98	14.15	14.15	0.14%	855,001
May 18, 2026	14.11	14.20	13.74	14.13	14.13	-0.91%	916,147
May 15, 2026	13.55	14.68	13.52	14.26	14.26	5.08%	1,319,217
May 14, 2026	13.91	14.04	13.36	13.57	13.57	-2.30%	1,929,189
May 13, 2026	14.60	14.75	13.82	13.89	13.89	-5.32%	1,187,844