Mitek Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	15.36	15.56	15.13	15.40	15.40	0.92%	1,355,991
May 4, 2026	14.56	15.35	14.55	15.26	15.26	4.95%	1,027,437
May 1, 2026	14.18	14.71	14.02	14.54	14.54	4.15%	824,690
Apr 30, 2026	13.60	13.98	13.50	13.96	13.96	2.57%	612,282
Apr 29, 2026	13.83	13.87	13.32	13.61	13.61	-3.20%	1,150,506
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
Mar 13, 2026	14.16	14.41	13.68	13.87	13.87	-2.05%	716,836
Mar 12, 2026	14.57	14.78	14.13	14.16	14.16	-3.21%	628,747
Mar 11, 2026	14.65	15.12	14.41	14.63	14.63	-0.14%	728,183
Mar 10, 2026	14.88	15.04	14.43	14.65	14.65	-1.55%	752,860
Mar 9, 2026	14.41	14.92	14.02	14.88	14.88	1.57%	1,075,679
Mar 6, 2026	14.86	15.52	14.53	14.65	14.65	-3.62%	1,056,026
Mar 5, 2026	15.03	15.61	14.97	15.20	15.20	0.07%	776,577
Mar 4, 2026	14.98	15.54	14.68	15.19	15.19	2.29%	1,074,738
Mar 3, 2026	14.42	14.98	14.35	14.85	14.85	0.68%	856,371
Mar 2, 2026	14.25	14.96	14.25	14.75	14.75	1.17%	951,290
Feb 27, 2026	14.42	14.74	14.30	14.58	14.58	-0.61%	844,403
Feb 26, 2026	14.74	15.15	14.64	14.67	14.67	-0.27%	1,250,569
Feb 25, 2026	12.93	14.81	12.68	14.71	14.71	14.21%	3,615,741
Feb 24, 2026	12.39	12.91	12.39	12.88	12.88	3.95%	556,268