NASDAQ : MITK
Mitek Systems, Inc. — Price history
Technology · Software - Application · United States
Last price 18.46 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 832.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mitek Systems, Inc. (MITK) closed at 18.07 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 18.27 | 18.58 | 17.8 | 18.07 | 469,085 | -2.11% |
| 2026-10-29 | 18.15 | 18.59 | 17.79 | 18.46 | 350,614 | -1.07% |
| 2026-10-28 | 18.3 | 18.87 | 18.3 | 18.66 | 501,464 | +1.52% |
| 2026-10-27 | 18.7 | 18.9 | 18.31 | 18.38 | 342,465 | -1.82% |
| 2026-10-26 | 18.915 | 19.22 | 18.54 | 18.72 | 477,960 | +0.43% |
| 2026-10-23 | 17.65 | 18.78 | 17.47 | 18.64 | 554,091 | +4.37% |
| 2026-10-22 | 18 | 18.2 | 17.6 | 17.86 | 432,742 | -1.49% |
| 2026-10-21 | 17.57 | 18.21 | 17.475 | 18.13 | 448,872 | +3.42% |
| 2026-10-20 | 16.71 | 17.62 | 16.615 | 17.53 | 383,925 | +4.91% |
| 2026-10-19 | 16.27 | 16.75 | 16.17 | 16.71 | 461,597 | +3.72% |
| 2026-10-16 | 16.96 | 17.035 | 15.91 | 16.11 | 725,153 | -4.56% |
| 2026-10-15 | 15.46 | 16.96 | 15.4 | 16.88 | 930,751 | +6.90% |
| 2026-10-14 | 16.56 | 16.69 | 15.56 | 15.79 | 991,844 | -6.35% |
| 2026-10-13 | 16.69 | 16.93 | 16.58 | 16.86 | 451,045 | +0.90% |
| 2026-10-12 | 17.53 | 17.83 | 16.64 | 16.71 | 593,135 | -5.59% |
| 2026-10-09 | 17.3 | 17.79 | 17.3 | 17.7 | 434,221 | +3.69% |
| 2026-10-08 | 17.42 | 17.51 | 16.76 | 17.07 | 780,888 | -2.23% |
| 2026-10-07 | 17.42 | 17.495 | 17.112 | 17.46 | 536,491 | -0.06% |
| 2026-10-06 | 17.89 | 18.04 | 17.45 | 17.47 | 328,286 | -1.30% |
| 2026-10-05 | 17.83 | 17.89 | 17.48 | 17.7 | 380,963 | -0.28% |
| 2026-10-02 | 18.24 | 18.295 | 17.63 | 17.75 | 626,446 | -1.11% |
| 2026-10-01 | 17.24 | 18.07 | 16.86 | 17.95 | 712,227 | +5.28% |
| 2026-09-30 | 16.7 | 17.37 | 16.58 | 17.05 | 524,370 | +2.77% |
| 2026-09-29 | 17.25 | 17.36 | 16.545 | 16.59 | 556,630 | -3.66% |
| 2026-09-28 | 17.34 | 17.428 | 16.98 | 17.22 | 611,767 | -2.49% |
| 2026-09-25 | 18.06 | 18.36 | 17.56 | 17.66 | 445,347 | -2.32% |
| 2026-09-24 | 17.56 | 18.09 | 17.45 | 18.08 | 477,713 | +2.20% |
| 2026-09-23 | 17.67 | 18.3 | 17.5 | 17.69 | 786,511 | +1.26% |
| 2026-09-22 | 17.44 | 17.62 | 16.66 | 17.47 | 631,001 | +1.93% |
| 2026-09-21 | 17.02 | 17.27 | 16.73 | 17.14 | 578,083 | +2.45% |
| 2026-09-18 | 17.34 | 17.45 | 16.55 | 16.73 | 1,345,277 | -3.29% |
| 2026-09-17 | 17.77 | 17.77 | 17.19 | 17.3 | 936,110 | -2.26% |
| 2026-09-16 | 17.86 | 18.13 | 17.31 | 17.7 | 533,262 | -1.56% |
| 2026-09-15 | 17.64 | 18.26 | 17.5 | 17.98 | 509,359 | +0.45% |
| 2026-09-14 | 17.47 | 18.24 | 17.38 | 17.9 | 522,560 | +3.95% |
| 2026-09-11 | 17.24 | 17.54 | 17.08 | 17.22 | 537,463 | +0.70% |
| 2026-09-10 | 17 | 17.59 | 16.8 | 17.1 | 521,300 | -0.93% |
| 2026-09-09 | 17.76 | 17.83 | 17.21 | 17.26 | 475,094 | -3.20% |
| 2026-09-08 | 18.29 | 18.34 | 17.73 | 17.83 | 576,269 | -3.98% |
| 2026-09-04 | 18.61 | 18.77 | 18.281 | 18.57 | 372,864 | -1.49% |
| 2026-09-03 | 18.48 | 18.99 | 18.4 | 18.85 | 595,378 | +4.96% |
| 2026-09-02 | 17.83 | 18.32 | 17.44 | 17.96 | 996,896 | +0.67% |
| 2026-09-01 | 18.08 | 18.24 | 17.6 | 17.84 | 571,162 | -3.36% |
| 2026-08-31 | 18.67 | 18.905 | 18.323 | 18.46 | 449,570 | -2.07% |
| 2026-08-28 | 19.13 | 19.29 | 18.58 | 18.85 | 898,917 | -1.87% |
| 2026-08-27 | 18.05 | 19.445 | 18.005 | 19.21 | 679,123 | +8.23% |
| 2026-08-26 | 18.12 | 18.12 | 17.48 | 17.75 | 399,849 | -1.50% |
| 2026-08-25 | 18.05 | 18.38 | 17.676 | 18.02 | 665,691 | +0.92% |
| 2026-08-24 | 18.43 | 18.62 | 17.78 | 17.855 | 685,115 | -3.80% |
| 2026-08-21 | 18.77 | 18.817 | 17.771 | 18.56 | 1,156,343 | +0.22% |
| 2026-08-20 | 18.63 | 19.26 | 18.51 | 18.52 | 751,228 | -1.91% |
| 2026-08-19 | 18.37 | 19.13 | 18.37 | 18.88 | 745,364 | +3.85% |
| 2026-08-18 | 18.31 | 18.82 | 18.11 | 18.18 | 640,368 | -1.89% |
| 2026-08-17 | 19.3 | 19.37 | 18.31 | 18.53 | 800,514 | -4.63% |
| 2026-08-14 | 19.04 | 19.48 | 18.97 | 19.43 | 603,626 | +2.75% |
| 2026-08-13 | 18.85 | 19.08 | 18.43 | 18.91 | 493,754 | +1.83% |
| 2026-08-12 | 18.5 | 18.68 | 18.045 | 18.57 | 708,071 | +0.27% |
| 2026-08-11 | 18.5 | 18.94 | 18.1 | 18.52 | 769,859 | -0.16% |
| 2026-08-10 | 18.16 | 18.89 | 17.94 | 18.55 | 1,481,411 | +0.32% |
| 2026-08-07 | 20.498 | 20.674 | 17.23 | 18.49 | 2,079,248 | +9.99% |
| 2026-08-06 | 16.64 | 17.075 | 16.47 | 16.81 | 532,660 | -1.87% |
| 2026-08-05 | 17.8 | 17.8 | 17.07 | 17.13 | 392,015 | -3.33% |
| 2026-08-04 | 16.98 | 18 | 16.85 | 17.72 | 561,958 | +4.30% |
| 2026-08-03 | 17.118 | 17.34 | 16.85 | 16.99 | 536,502 | +1.74% |
| 2026-07-31 | 17.16 | 17.425 | 16.59 | 16.7 | 488,265 | -2.17% |
| 2026-07-30 | 17.115 | 17.439 | 16.872 | 17.07 | 584,740 | +2.03% |
| 2026-07-29 | 16.79 | 17.2 | 16.59 | 16.73 | 590,617 | -0.30% |
| 2026-07-28 | 17.14 | 17.35 | 16.28 | 16.78 | 693,897 | -1.35% |
| 2026-07-27 | 17.37 | 17.535 | 16.93 | 17.01 | 564,369 | +0.83% |
| 2026-07-24 | 16.24 | 17.18 | 16.055 | 16.87 | 765,270 | +6.03% |
| 2026-07-23 | 16.845 | 17.16 | 15.83 | 15.91 | 1,338,340 | -7.28% |
| 2026-07-22 | 18.28 | 18.3 | 17.07 | 17.16 | 793,299 | -6.94% |
| 2026-07-21 | 18.69 | 18.925 | 18.125 | 18.44 | 553,166 | -1.39% |
| 2026-07-20 | 18.97 | 19.22 | 18.62 | 18.7 | 560,945 | -1.42% |
| 2026-07-17 | 18.74 | 19.48 | 18.59 | 18.97 | 825,207 | -1.45% |
| 2026-07-16 | 19.33 | 19.765 | 18.92 | 19.25 | 674,187 | -0.41% |
| 2026-07-15 | 19.64 | 19.95 | 19.28 | 19.33 | 441,385 | -0.67% |
| 2026-07-14 | 19.04 | 19.85 | 19.04 | 19.46 | 462,720 | +0.41% |
| 2026-07-13 | 19.33 | 19.56 | 18.94 | 19.38 | 577,394 | +0.26% |
| 2026-07-10 | 19.59 | 19.75 | 19.06 | 19.33 | 431,889 | -0.57% |
| 2026-07-09 | 18.25 | 19.6 | 18.21 | 19.44 | 625,080 | +5.25% |
| 2026-07-08 | 18.892 | 19.19 | 18.08 | 18.47 | 883,258 | -4.94% |
| 2026-07-07 | 20.12 | 20.5 | 19.27 | 19.43 | 650,999 | -2.21% |
| 2026-07-06 | 19 | 19.9 | 18.73 | 19.87 | 894,222 | +3.44% |
| 2026-07-02 | 20.12 | 20.443 | 19.18 | 19.21 | 969,250 | -4.62% |
| 2026-07-01 | 20.31 | 21.05 | 20.12 | 20.14 | 1,183,962 | +0.05% |
| 2026-06-30 | 19.4 | 20.165 | 19.22 | 20.13 | 949,442 | +2.76% |
| 2026-06-29 | 19.27 | 19.76 | 19 | 19.59 | 2,248,909 | +1.56% |
| 2026-06-26 | 17.65 | 19.67 | 17.6 | 19.29 | 4,318,668 | +9.29% |
| 2026-06-25 | 17.32 | 17.82 | 17.2 | 17.65 | 592,301 | +1.55% |
| 2026-06-24 | 17.65 | 17.65 | 16.955 | 17.38 | 1,324,770 | +0.35% |
| 2026-06-23 | 17.19 | 17.82 | 17.187 | 17.32 | 899,486 | +0.06% |
| 2026-06-22 | 17.1 | 17.9 | 17.02 | 17.31 | 1,138,138 | +0.32% |
| 2026-06-18 | 17.07 | 17.81 | 16.62 | 17.255 | 1,770,603 | +2.28% |
| 2026-06-17 | 16.91 | 17.38 | 16.71 | 16.87 | 741,340 | -1.17% |
| 2026-06-16 | 16.55 | 17.23 | 16.34 | 17.07 | 730,210 | +3.02% |
| 2026-06-15 | 16.85 | 16.93 | 16.405 | 16.57 | 601,606 | +0.73% |
| 2026-06-12 | 16.47 | 16.861 | 16.08 | 16.45 | 605,273 | +0.67% |
| 2026-06-11 | 15.9 | 16.43 | 15.63 | 16.34 | 691,834 | +2.06% |
| 2026-06-10 | 15.14 | 16.3 | 15.05 | 16.01 | 1,427,427 | +3.36% |
| 2026-06-09 | 15.4 | 15.96 | 14.5 | 15.49 | 1,487,088 | +0.58% |
| 2026-06-08 | 14.94 | 15.54 | 14.73 | 15.4 | 1,021,393 | +3.43% |
| 2026-06-05 | 15.8 | 15.855 | 14.61 | 14.89 | 1,481,926 | -6.47% |
| 2026-06-04 | 16.39 | 16.4 | 15.88 | 15.92 | 938,847 | -1.61% |
| 2026-06-03 | 17.222 | 17.28 | 16.145 | 16.18 | 1,107,332 | -7.91% |
| 2026-06-02 | 17.55 | 17.79 | 17.301 | 17.57 | 955,730 | -1.68% |
| 2026-06-01 | 17.26 | 17.97 | 17.08 | 17.87 | 904,320 | +4.02% |
| 2026-05-29 | 16.95 | 17.62 | 16.868 | 17.18 | 771,280 | +2.02% |
| 2026-05-28 | 17.23 | 17.23 | 16.81 | 16.84 | 689,915 | -2.04% |
| 2026-05-27 | 16.76 | 17.27 | 16.45 | 17.19 | 1,428,020 | +3.06% |
| 2026-05-26 | 16 | 16.805 | 15.69 | 16.68 | 1,403,065 | +4.05% |
| 2026-05-22 | 15.5 | 16.23 | 15.5 | 16.03 | 1,649,669 | +4.36% |
| 2026-05-21 | 14.58 | 15.73 | 14.25 | 15.36 | 1,529,058 | +3.71% |
| 2026-05-20 | 14.01 | 14.86 | 13.66 | 14.81 | 1,044,841 | +4.66% |
| 2026-05-19 | 14.25 | 14.49 | 13.98 | 14.15 | 855,001 | +0.14% |
| 2026-05-18 | 14.11 | 14.2 | 13.74 | 14.13 | 916,147 | -0.91% |
| 2026-05-15 | 13.55 | 14.68 | 13.52 | 14.26 | 1,319,217 | +5.08% |
| 2026-05-14 | 13.91 | 14.044 | 13.36 | 13.57 | 1,929,189 | -2.30% |
| 2026-05-13 | 14.6 | 14.75 | 13.82 | 13.89 | 1,187,844 | -5.32% |
| 2026-05-12 | 14.86 | 14.9 | 14.33 | 14.67 | 1,215,388 | -2.07% |