Mitek Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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