Mitek Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	16.85	16.93	16.41	16.57	16.57	0.73%	601,590
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
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