Mitek Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.61	18.77	18.28	18.57	18.57	-1.49%	371,344
Sep 3, 2026	18.48	18.99	18.40	18.85	18.85	4.96%	588,771
Sep 2, 2026	17.83	18.32	17.44	17.96	17.96	0.67%	980,454
Sep 1, 2026	18.08	18.24	17.60	17.84	17.84	-3.36%	561,018
Aug 31, 2026	18.67	18.91	18.32	18.46	18.46	-2.07%	449,560
Aug 28, 2026	19.13	19.29	18.58	18.85	18.85	-1.87%	898,917
Aug 27, 2026	18.05	19.45	18.01	19.21	19.21	8.23%	679,123
Aug 26, 2026	18.12	18.12	17.48	17.75	17.75	-1.50%	399,849
Aug 25, 2026	18.05	18.38	17.68	18.02	18.02	0.92%	665,691
Aug 24, 2026	18.43	18.62	17.78	17.86	17.86	-3.80%	685,115
Aug 21, 2026	18.77	18.82	17.77	18.56	18.56	0.22%	1,156,343
Aug 20, 2026	18.63	19.26	18.51	18.52	18.52	-1.91%	751,228
Aug 19, 2026	18.37	19.13	18.37	18.88	18.88	3.85%	745,364
Aug 18, 2026	18.31	18.82	18.11	18.18	18.18	-1.89%	640,368
Aug 17, 2026	19.30	19.37	18.31	18.53	18.53	-4.63%	800,514
Aug 14, 2026	19.04	19.48	18.97	19.43	19.43	2.75%	603,626
Aug 13, 2026	18.85	19.08	18.43	18.91	18.91	1.83%	493,754
Aug 12, 2026	18.50	18.68	18.05	18.57	18.57	0.27%	708,071
Aug 11, 2026	18.50	18.94	18.10	18.52	18.52	-0.16%	769,859
Aug 10, 2026	18.16	18.89	17.94	18.55	18.55	0.32%	1,481,411
Aug 7, 2026	20.50	20.67	17.23	18.49	18.49	9.99%	2,079,248
Aug 6, 2026	16.64	17.08	16.47	16.81	16.81	-1.87%	532,660
Aug 5, 2026	17.80	17.80	17.07	17.13	17.13	-3.33%	392,015
Aug 4, 2026	16.98	18.00	16.85	17.72	17.72	4.30%	561,958
Aug 3, 2026	17.12	17.34	16.85	16.99	16.99	1.74%	536,502
Jul 31, 2026	17.16	17.43	16.59	16.70	16.70	-2.17%	488,265
Jul 30, 2026	17.12	17.44	16.87	17.07	17.07	2.03%	584,740
Jul 29, 2026	16.79	17.20	16.59	16.73	16.73	-0.30%	590,617
Jul 28, 2026	17.14	17.35	16.28	16.78	16.78	-1.35%	693,897
Jul 27, 2026	17.37	17.54	16.93	17.01	17.01	0.83%	564,369
Jul 24, 2026	16.24	17.18	16.06	16.87	16.87	6.03%	765,270
Jul 23, 2026	16.85	17.16	15.83	15.91	15.91	-7.28%	1,338,340
Jul 22, 2026	18.28	18.30	17.07	17.16	17.16	-6.94%	793,299
Jul 21, 2026	18.69	18.93	18.13	18.44	18.44	-1.39%	553,166
Jul 20, 2026	18.97	19.22	18.62	18.70	18.70	-1.42%	560,945
Jul 17, 2026	18.74	19.48	18.59	18.97	18.97	-1.45%	825,207
Jul 16, 2026	19.33	19.77	18.92	19.25	19.25	-0.41%	674,187
Jul 15, 2026	19.64	19.95	19.28	19.33	19.33	-0.67%	441,385
Jul 14, 2026	19.04	19.85	19.04	19.46	19.46	0.41%	462,720
Jul 13, 2026	19.33	19.56	18.94	19.38	19.38	0.26%	577,394
Jul 10, 2026	19.59	19.75	19.06	19.33	19.33	-0.57%	431,889
Jul 9, 2026	18.25	19.60	18.21	19.44	19.44	5.25%	625,080
Jul 8, 2026	18.89	19.19	18.08	18.47	18.47	-4.94%	883,258
Jul 7, 2026	20.12	20.50	19.27	19.43	19.43	-2.21%	650,999
Jul 6, 2026	19.00	19.90	18.73	19.87	19.87	3.44%	894,222
Jul 2, 2026	20.12	20.44	19.18	19.21	19.21	-4.62%	969,250
Jul 1, 2026	20.31	21.05	20.12	20.14	20.14	0.05%	1,183,962
Jun 30, 2026	19.40	20.17	19.22	20.13	20.13	2.76%	949,442
Jun 29, 2026	19.27	19.76	19.00	19.59	19.59	1.56%	2,248,909
Jun 26, 2026	17.65	19.67	17.60	19.29	19.29	9.29%	4,318,668