Mitek Systems, Inc. MITK
NASDAQ · United States · Technology Services
$17.75-0.20 (-1.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $17.75 | -1.11% | $18.24 | $18.30 | $17.63 | 626.13K |
| 2026-10-01 | $17.95 | +5.28% | $17.24 | $18.07 | $16.86 | 710.60K |
| 2026-09-30 | $17.05 | +2.77% | $16.70 | $17.37 | $16.58 | 523.60K |
| 2026-09-29 | $16.59 | -3.66% | $17.25 | $17.36 | $16.55 | 556.60K |
| 2026-09-28 | $17.22 | -2.49% | $17.34 | $17.43 | $16.98 | 611.70K |
| 2026-09-25 | $17.66 | -2.32% | $18.06 | $18.36 | $17.56 | 445.30K |
| 2026-09-24 | $18.08 | +2.20% | $17.56 | $18.09 | $17.45 | 477.40K |
| 2026-09-23 | $17.69 | +1.26% | $17.67 | $18.30 | $17.50 | 785.90K |
| 2026-09-22 | $17.47 | +1.93% | $17.44 | $17.62 | $16.66 | 626.70K |
| 2026-09-21 | $17.14 | +2.45% | $17.02 | $17.27 | $16.73 | 577.90K |
| 2026-09-18 | $16.73 | -3.29% | $17.34 | $17.45 | $16.55 | 1.34M |
| 2026-09-17 | $17.30 | -2.26% | $17.77 | $17.77 | $17.19 | 936.00K |
| 2026-09-16 | $17.70 | -1.56% | $17.86 | $18.13 | $17.31 | 532.90K |
| 2026-09-15 | $17.98 | +0.45% | $17.64 | $18.26 | $17.50 | 509.20K |
| 2026-09-14 | $17.90 | +3.95% | $17.47 | $18.24 | $17.38 | 522.40K |
| 2026-09-11 | $17.22 | +0.70% | $17.24 | $17.54 | $17.08 | 535.30K |
| 2026-09-10 | $17.10 | -0.93% | $17.00 | $17.59 | $16.80 | 521.30K |
| 2026-09-09 | $17.26 | -3.20% | $17.76 | $17.83 | $17.21 | 475.00K |
| 2026-09-08 | $17.83 | -3.98% | $18.29 | $18.34 | $17.73 | 575.50K |
| 2026-09-04 | $18.57 | -1.49% | $18.61 | $18.77 | $18.28 | 371.40K |
| 2026-09-03 | $18.85 | +4.96% | $18.48 | $18.99 | $18.40 | 590.20K |
| 2026-09-02 | $17.96 | +0.67% | $17.83 | $18.32 | $17.44 | 991.20K |
| 2026-09-01 | $17.84 | -3.36% | $18.08 | $18.24 | $17.60 | 570.60K |
| 2026-08-31 | $18.46 | -2.07% | $18.67 | $18.91 | $18.32 | 449.40K |
| 2026-08-28 | $18.85 | -1.87% | $19.13 | $19.29 | $18.58 | 898.90K |
| 2026-08-27 | $19.21 | +8.23% | $18.05 | $19.45 | $18.01 | 678.60K |
| 2026-08-26 | $17.75 | -1.50% | $18.12 | $18.12 | $17.48 | 399.80K |
| 2026-08-25 | $18.02 | +0.90% | $18.05 | $18.38 | $17.68 | 665.50K |
| 2026-08-24 | $17.86 | -3.77% | $18.43 | $18.62 | $17.78 | 685.10K |
| 2026-08-21 | $18.56 | +0.22% | $18.77 | $18.82 | $17.77 | 1.16M |
| 2026-08-20 | $18.52 | -1.91% | $18.63 | $19.26 | $18.51 | 751.20K |
| 2026-08-19 | $18.88 | +3.85% | $18.37 | $19.13 | $18.37 | 745.40K |
| 2026-08-18 | $18.18 | -1.89% | $18.31 | $18.82 | $18.11 | 640.40K |
| 2026-08-17 | $18.53 | -4.63% | $19.30 | $19.37 | $18.31 | 800.30K |
| 2026-08-14 | $19.43 | +2.75% | $19.04 | $19.48 | $18.97 | 603.60K |
| 2026-08-13 | $18.91 | +1.83% | $18.85 | $19.08 | $18.43 | 493.40K |
| 2026-08-12 | $18.57 | +0.27% | $18.50 | $18.68 | $18.05 | 708.10K |
| 2026-08-11 | $18.52 | -0.16% | $18.50 | $18.94 | $18.10 | 769.50K |
| 2026-08-10 | $18.55 | +0.32% | $18.16 | $18.89 | $17.94 | 1.48M |
| 2026-08-07 | $18.49 | +9.99% | $20.50 | $20.67 | $17.23 | 2.08M |
| 2026-08-06 | $16.81 | -1.87% | $16.64 | $17.08 | $16.47 | 532.70K |
| 2026-08-05 | $17.13 | -3.33% | $17.80 | $17.80 | $17.07 | 392.00K |
| 2026-08-04 | $17.72 | +4.30% | $16.98 | $18.00 | $16.85 | 561.90K |
| 2026-08-03 | $16.99 | +1.74% | $17.12 | $17.34 | $16.85 | 536.50K |
| 2026-07-31 | $16.70 | -2.17% | $17.16 | $17.42 | $16.59 | 488.30K |
| 2026-07-30 | $17.07 | +2.03% | $17.12 | $17.44 | $16.87 | 584.70K |
| 2026-07-29 | $16.73 | -0.30% | $16.79 | $17.20 | $16.59 | 589.30K |
| 2026-07-28 | $16.78 | -1.35% | $17.14 | $17.35 | $16.28 | 693.90K |
| 2026-07-27 | $17.01 | +0.83% | $17.37 | $17.54 | $16.93 | 563.20K |
| 2026-07-24 | $16.87 | +6.03% | $16.24 | $17.18 | $16.06 | 765.10K |
| 2026-07-23 | $15.91 | -7.28% | $16.85 | $17.16 | $15.83 | 1.34M |
| 2026-07-22 | $17.16 | -6.94% | $18.28 | $18.30 | $17.07 | 793.20K |
| 2026-07-21 | $18.44 | -1.39% | $18.69 | $18.93 | $18.13 | 553.20K |
| 2026-07-20 | $18.70 | -1.42% | $18.97 | $19.22 | $18.62 | 560.90K |
| 2026-07-17 | $18.97 | -1.45% | $18.74 | $19.48 | $18.59 | 825.20K |
| 2026-07-16 | $19.25 | -0.41% | $19.33 | $19.77 | $18.92 | 674.10K |
| 2026-07-15 | $19.33 | -0.67% | $19.64 | $19.95 | $19.28 | 441.30K |
| 2026-07-14 | $19.46 | +0.41% | $19.04 | $19.85 | $19.04 | 462.30K |
| 2026-07-13 | $19.38 | +0.26% | $19.33 | $19.56 | $18.94 | 577.40K |
| 2026-07-10 | $19.33 | -0.57% | $19.59 | $19.75 | $19.06 | 431.80K |
| 2026-07-09 | $19.44 | +5.25% | $18.25 | $19.60 | $18.21 | 625.10K |
| 2026-07-08 | $18.47 | -4.94% | $18.89 | $19.19 | $18.08 | 883.30K |
| 2026-07-07 | $19.43 | -2.21% | $20.12 | $20.50 | $19.27 | 650.90K |
| 2026-07-06 | $19.87 | +3.44% | $19.00 | $19.90 | $18.73 | 894.20K |
| 2026-07-02 | $19.21 | -4.62% | $20.12 | $20.44 | $19.18 | 968.80K |
| 2026-07-01 | $20.14 | +0.05% | $20.31 | $21.05 | $20.12 | 1.18M |
| 2026-06-30 | $20.13 | +2.76% | $19.40 | $20.17 | $19.22 | 949.40K |
| 2026-06-29 | $19.59 | +1.56% | $19.27 | $19.76 | $19.00 | 2.25M |
| 2026-06-26 | $19.29 | +9.29% | $17.65 | $19.67 | $17.60 | 4.32M |
| 2026-06-25 | $17.65 | +1.55% | $17.32 | $17.82 | $17.20 | 591.90K |
| 2026-06-24 | $17.38 | +0.35% | $17.65 | $17.65 | $16.96 | 1.32M |
| 2026-06-23 | $17.32 | +0.06% | $17.19 | $17.82 | $17.19 | 899.50K |
| 2026-06-22 | $17.31 | +0.29% | $17.10 | $17.90 | $17.02 | 1.14M |
| 2026-06-18 | $17.26 | +2.31% | $17.07 | $17.81 | $16.62 | 1.77M |
| 2026-06-17 | $16.87 | -1.17% | $16.91 | $17.38 | $16.71 | 740.90K |
| 2026-06-16 | $17.07 | +3.02% | $16.55 | $17.23 | $16.34 | 730.20K |
| 2026-06-15 | $16.57 | +0.73% | $16.85 | $16.93 | $16.41 | 601.40K |
| 2026-06-12 | $16.45 | +0.67% | $16.47 | $16.86 | $16.08 | 605.00K |
| 2026-06-11 | $16.34 | +2.06% | $15.90 | $16.43 | $15.63 | 691.80K |
| 2026-06-10 | $16.01 | +3.36% | $15.14 | $16.30 | $15.05 | 1.43M |
| 2026-06-09 | $15.49 | +0.58% | $15.40 | $15.96 | $14.50 | 1.49M |
| 2026-06-08 | $15.40 | +3.43% | $14.94 | $15.54 | $14.73 | 1.02M |
| 2026-06-05 | $14.89 | -6.47% | $15.80 | $15.86 | $14.61 | 1.48M |
| 2026-06-04 | $15.92 | -1.61% | $16.39 | $16.40 | $15.88 | 938.70K |
| 2026-06-03 | $16.18 | -7.91% | $17.22 | $17.28 | $16.15 | 1.11M |
| 2026-06-02 | $17.57 | -1.68% | $17.55 | $17.79 | $17.30 | 955.70K |
| 2026-06-01 | $17.87 | +4.02% | $17.26 | $17.97 | $17.08 | 904.00K |
| 2026-05-29 | $17.18 | +2.02% | $16.95 | $17.62 | $16.87 | 771.30K |
| 2026-05-28 | $16.84 | -2.04% | $17.23 | $17.23 | $16.81 | 689.90K |
| 2026-05-27 | $17.19 | +3.06% | $16.76 | $17.27 | $16.45 | 1.43M |