Skip to main content
logo
Mitek Systems, Inc. (MITK)
NASDAQ: MITK · Real-Time Price · USD
18.12
+0.12 (0.67%)
At close: Nov 3, 2026, 4:00 PM EST
18.47
+0.35 (1.93%)
After-hours: Nov 3, 2026, 7:42 PM EST

Mitek Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202617.7918.5217.5018.1218.120.69%416,306
Nov 2, 202618.1918.7817.8618.0018.00-0.42%595,071
Oct 30, 202618.2718.5817.8018.0718.07-2.11%469,085
Oct 29, 202618.1518.5917.7918.4618.46-1.07%350,614
Oct 28, 202618.3018.8718.3018.6618.661.52%501,464
Oct 27, 202618.7018.9018.3118.3818.38-1.82%342,465
Oct 26, 202618.9219.2218.5418.7218.720.43%477,960
Oct 23, 202617.6518.7817.4718.6418.644.37%554,091
Oct 22, 202618.0018.2017.6017.8617.86-1.49%432,742
Oct 21, 202617.5718.2117.4818.1318.133.42%448,872
Oct 20, 202616.7117.6216.6217.5317.534.91%383,925
Oct 19, 202616.2716.7516.1716.7116.713.72%461,597
Oct 16, 202616.9617.0415.9116.1116.11-4.56%725,153
Oct 15, 202615.4616.9615.4016.8816.886.90%930,751
Oct 14, 202616.5616.6915.5615.7915.79-6.35%991,844
Oct 13, 202616.6916.9316.5816.8616.860.90%451,045
Oct 12, 202617.5317.8316.6416.7116.71-5.59%593,135
Oct 9, 202617.3017.7917.3017.7017.703.69%434,221
Oct 8, 202617.4217.5116.7617.0717.07-2.23%780,888
Oct 7, 202617.4217.5017.1117.4617.46-0.06%536,491
Oct 6, 202617.8918.0417.4517.4717.47-1.30%328,286
Oct 5, 202617.8317.8917.4817.7017.70-0.28%380,963
Oct 2, 202618.2418.3017.6317.7517.75-1.11%626,446
Oct 1, 202617.2418.0716.8617.9517.955.28%712,227
Sep 30, 202616.7017.3716.5817.0517.052.77%524,370
Sep 29, 202617.2517.3616.5516.5916.59-3.66%556,630
Sep 28, 202617.3417.4316.9817.2217.22-2.49%611,767
Sep 25, 202618.0618.3617.5617.6617.66-2.32%445,347
Sep 24, 202617.5618.0917.4518.0818.082.20%477,713
Sep 23, 202617.6718.3017.5017.6917.691.26%786,511
Sep 22, 202617.4417.6216.6617.4717.471.93%631,001
Sep 21, 202617.0217.2716.7317.1417.142.45%578,083
Sep 18, 202617.3417.4516.5516.7316.73-3.29%1,345,277
Sep 17, 202617.7717.7717.1917.3017.30-2.26%936,110
Sep 16, 202617.8618.1317.3117.7017.70-1.56%533,262
Sep 15, 202617.6418.2617.5017.9817.980.45%509,359
Sep 14, 202617.4718.2417.3817.9017.903.95%522,560
Sep 11, 202617.2417.5417.0817.2217.220.70%537,463
Sep 10, 202617.0017.5916.8017.1017.10-0.93%521,300
Sep 9, 202617.7617.8317.2117.2617.26-3.20%475,094
Sep 8, 202618.2918.3417.7317.8317.83-3.98%576,269
Sep 4, 202618.6118.7718.2818.5718.57-1.49%372,864
Sep 3, 202618.4818.9918.4018.8518.854.96%595,378
Sep 2, 202617.8318.3217.4417.9617.960.67%996,896
Sep 1, 202618.0818.2417.6017.8417.84-3.36%571,162
Aug 31, 202618.6718.9118.3218.4618.46-2.07%449,570
Aug 28, 202619.1319.2918.5818.8518.85-1.87%898,917
Aug 27, 202618.0519.4518.0119.2119.218.23%679,123
Aug 26, 202618.1218.1217.4817.7517.75-1.50%399,849
Aug 25, 202618.0518.3817.6818.0218.020.92%665,691