Mitek Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	16.00	16.23	15.69	15.97	-	-0.37%	298,046
May 22, 2026	15.50	16.23	15.50	16.03	16.03	4.36%	1,645,213
May 21, 2026	14.58	15.73	14.25	15.36	15.36	3.71%	1,491,501
May 20, 2026	14.01	14.86	13.66	14.81	14.81	4.66%	1,041,890
May 19, 2026	14.25	14.49	13.98	14.15	14.15	0.14%	853,651
May 18, 2026	14.11	14.20	13.74	14.13	14.13	-0.91%	913,183
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
May 12, 2026	14.86	14.90	14.33	14.67	14.67	-2.07%	1,215,388
May 11, 2026	15.60	16.48	14.86	14.98	14.98	-4.04%	2,461,699
May 8, 2026	14.76	15.68	13.76	15.61	15.61	1.63%	2,319,847
May 7, 2026	15.48	15.78	15.31	15.36	15.36	0.85%	1,419,985
May 6, 2026	15.51	15.56	14.94	15.23	15.23	-1.10%	1,201,091
May 5, 2026	15.36	15.56	15.13	15.40	15.40	0.92%	1,360,065
May 4, 2026	14.56	15.35	14.55	15.26	15.26	4.95%	1,029,009
May 1, 2026	14.18	14.71	14.02	14.54	14.54	4.15%	827,408
Apr 30, 2026	13.60	13.98	13.50	13.96	13.96	2.57%	616,332
Apr 29, 2026	13.83	13.87	13.32	13.61	13.61	-3.20%	1,151,622
Apr 28, 2026	13.92	14.53	13.89	14.06	14.06	-0.14%	877,505
Apr 27, 2026	14.13	14.45	14.02	14.08	14.08	-1.47%	776,674
Apr 24, 2026	14.06	14.30	13.80	14.29	14.29	2.36%	619,010
Apr 23, 2026	14.35	14.43	13.67	13.96	13.96	-4.45%	906,671
Apr 22, 2026	15.34	15.41	14.33	14.61	14.61	-4.20%	1,004,796
Apr 21, 2026	15.64	15.80	15.00	15.25	15.25	2.01%	1,582,313
Apr 20, 2026	15.02	15.32	14.89	14.95	14.95	-1.32%	674,618
Apr 17, 2026	14.57	15.24	14.46	15.15	15.15	7.91%	1,544,406
Apr 16, 2026	15.22	15.26	13.66	14.04	14.04	-6.83%	1,548,148
Apr 15, 2026	14.81	15.25	14.70	15.07	15.07	3.93%	833,166
Apr 14, 2026	14.19	14.82	14.11	14.50	14.50	3.06%	1,151,415
Apr 13, 2026	13.45	14.10	13.35	14.07	14.07	3.84%	565,286
Apr 10, 2026	14.13	14.16	13.46	13.55	13.55	-4.24%	894,543
Apr 9, 2026	13.98	14.23	13.38	14.15	14.15	0.43%	884,593
Apr 8, 2026	14.33	14.67	14.00	14.09	14.09	3.15%	1,381,027
Apr 7, 2026	13.58	13.82	13.37	13.66	13.66	-0.07%	479,494
Apr 6, 2026	13.79	13.92	13.61	13.67	13.67	-1.65%	597,986
Apr 2, 2026	13.45	14.07	13.40	13.90	13.90	1.09%	650,992
Apr 1, 2026	13.70	14.11	13.44	13.75	13.75	1.85%	692,054
Mar 31, 2026	13.35	13.56	13.04	13.50	13.50	2.12%	626,848
Mar 30, 2026	13.25	13.42	13.04	13.22	13.22	0.92%	498,465
Mar 27, 2026	13.46	13.52	12.97	13.10	13.10	-4.38%	832,426
Mar 26, 2026	14.02	14.25	13.68	13.70	13.70	-3.32%	705,714
Mar 25, 2026	14.34	14.47	13.60	14.17	14.17	0.64%	713,548
Mar 24, 2026	14.49	14.65	14.06	14.08	14.08	-4.22%	726,863
Mar 23, 2026	14.26	14.82	14.19	14.70	14.70	4.40%	671,240
Mar 20, 2026	14.30	14.31	13.81	14.08	14.08	-1.54%	1,271,622
Mar 19, 2026	14.08	14.54	14.05	14.30	14.30	-	873,512
Mar 18, 2026	14.30	14.70	14.24	14.30	14.30	-0.56%	676,890
Mar 17, 2026	14.10	14.60	14.10	14.38	14.38	2.42%	757,306
Mar 16, 2026	13.89	14.11	13.71	14.04	14.04	1.23%	653,498