Mitek Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	19.04	19.48	18.97	19.43	19.43	2.75%	602,761
Aug 13, 2026	18.85	19.08	18.43	18.91	18.91	1.83%	492,256
Aug 12, 2026	18.50	18.68	18.05	18.57	18.57	0.27%	707,325
Aug 11, 2026	18.50	18.94	18.10	18.52	18.52	-0.16%	769,215
Aug 10, 2026	18.16	18.89	17.94	18.55	18.55	0.32%	1,479,615
Aug 7, 2026	20.50	20.67	17.23	18.49	18.49	9.99%	2,074,797
Aug 6, 2026	16.64	17.08	16.47	16.81	16.81	-1.87%	453,871
Aug 5, 2026	17.80	17.80	17.07	17.13	17.13	-3.33%	392,007
Aug 4, 2026	16.98	18.00	16.85	17.72	17.72	4.30%	555,117
Aug 3, 2026	17.12	17.34	16.85	16.99	16.99	1.74%	535,961
Jul 31, 2026	17.16	17.43	16.59	16.70	16.70	-2.17%	487,149
Jul 30, 2026	17.12	17.44	16.87	17.07	17.07	2.03%	584,681
Jul 29, 2026	16.79	17.20	16.59	16.73	16.73	-0.30%	586,024
Jul 28, 2026	17.14	17.35	16.28	16.78	16.78	-1.35%	693,465
Jul 27, 2026	17.37	17.54	16.93	17.01	17.01	0.83%	562,180
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