5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
+36.25%
3 MONTH PERFORMANCE
+56.88%
6 MONTH PERFORMANCE
+34.65%
YEAR-TO-DATE PERFORMANCE
+29.67%
1 YEAR PERFORMANCE
+39.73%
Mitek Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $13.55 | $13.68 (0.96%) | $13.87 | $13.50 | 426.87 K | $620.90 M |
| 02/17/2026 | $13.21 | $13.55 (2.57%) | $13.75 | $13.20 | 1.34 M | $619.26 M |
| 02/13/2026 | $13.00 | $13.40 (3.08%) | $13.70 | $12.86 | 1.72 M | $612.41 M |
| 02/12/2026 | $11.18 | $11.51 (2.95%) | $11.53 | $11.03 | 865.39 K | $526.03 M |
| 02/11/2026 | $11.60 | $11.16 (-3.79%) | $11.60 | $11.04 | 719.21 K | $510.03 M |
| 02/10/2026 | $11.83 | $11.56 (-2.28%) | $11.90 | $11.26 | 872.56 K | $528.32 M |
| 02/09/2026 | $11.74 | $11.81 (0.6%) | $11.96 | $11.60 | 1.15 M | $539.74 M |
| 02/06/2026 | $11.00 | $11.83 (7.55%) | $12.00 | $10.87 | 2.83 M | $540.65 M |
| 02/05/2026 | $9.78 | $9.82 (0.41%) | $9.89 | $9.66 | 752.50 K | $448.79 M |
| 02/04/2026 | $9.61 | $9.85 (2.5%) | $9.86 | $9.51 | 755.10 K | $450.16 M |
| 02/03/2026 | $10.20 | $9.63 (-5.59%) | $10.26 | $9.53 | 808.80 K | $440.11 M |
| 02/02/2026 | $10.02 | $10.30 (2.79%) | $10.48 | $10.00 | 577.91 K | $470.73 M |
| 01/30/2026 | $9.93 | $10.02 (0.91%) | $10.14 | $9.93 | 396.85 K | $460.52 M |
| 01/29/2026 | $10.41 | $10.05 (-3.46%) | $10.59 | $9.81 | 478.93 K | $461.90 M |
| 01/28/2026 | $10.69 | $10.47 (-2.06%) | $10.75 | $10.47 | 526.43 K | $481.20 M |
| 01/27/2026 | $10.55 | $10.69 (1.33%) | $10.73 | $10.42 | 458.83 K | $491.31 M |
| 01/26/2026 | $10.65 | $10.54 (-1.03%) | $10.73 | $10.50 | 401.04 K | $484.42 M |
| 01/23/2026 | $10.37 | $10.64 (2.6%) | $10.71 | $10.31 | 678.00 K | $489.01 M |
| 01/22/2026 | $10.15 | $10.33 (1.77%) | $10.40 | $10.14 | 375.80 K | $474.77 M |
| 01/21/2026 | $9.87 | $10.09 (2.23%) | $10.13 | $9.87 | 468.00 K | $463.74 M |
| 01/20/2026 | $9.86 | $9.91 (0.51%) | $10.01 | $9.80 | 666.50 K | $455.46 M |
| 01/16/2026 | $10.13 | $10.04 (-0.89%) | $10.14 | $10.01 | 583.50 K | $461.44 M |
| 01/15/2026 | $10.22 | $10.09 (-1.27%) | $10.31 | $10.07 | 393.50 K | $463.74 M |
| 01/14/2026 | $10.47 | $10.25 (-2.1%) | $10.57 | $10.12 | 393.31 K | $471.09 M |
| 01/13/2026 | $10.64 | $10.46 (-1.69%) | $10.65 | $10.44 | 268.80 K | $480.74 M |
| 01/12/2026 | $10.65 | $10.62 (-0.28%) | $10.68 | $10.45 | 375.70 K | $488.10 M |
| 01/09/2026 | $10.59 | $10.68 (0.85%) | $10.74 | $10.46 | 349.55 K | $490.85 M |
| 01/08/2026 | $10.50 | $10.58 (0.76%) | $10.63 | $10.48 | 401.10 K | $486.26 M |
| 01/07/2026 | $10.54 | $10.58 (0.38%) | $10.64 | $10.49 | 277.45 K | $486.26 M |
| 01/06/2026 | $10.18 | $10.49 (3.05%) | $10.54 | $10.07 | 379.84 K | $482.12 M |
| 01/05/2026 | $9.98 | $10.20 (2.2%) | $10.33 | $9.92 | 429.60 K | $468.79 M |
| 01/02/2026 | $10.56 | $9.97 (-5.59%) | $10.61 | $9.85 | 469.80 K | $458.22 M |
| 12/31/2025 | $10.57 | $10.55 (-0.19%) | $10.61 | $10.52 | 281.10 K | $484.88 M |
| 12/30/2025 | $10.47 | $10.54 (0.67%) | $10.64 | $10.42 | 368.62 K | $484.42 M |
| 12/29/2025 | $10.45 | $10.49 (0.38%) | $10.63 | $10.42 | 385.11 K | $482.12 M |
| 12/26/2025 | $10.41 | $10.54 (1.25%) | $10.55 | $10.36 | 369.22 K | $484.42 M |
| 12/24/2025 | $10.44 | $10.45 (0.1%) | $10.50 | $10.23 | 603.20 K | $480.28 M |
| 12/23/2025 | $10.55 | $10.48 (-0.66%) | $10.60 | $10.43 | 371.70 K | $481.66 M |
| 12/22/2025 | $10.53 | $10.55 (0.19%) | $10.68 | $10.51 | 378.80 K | $484.88 M |
| 12/19/2025 | $10.55 | $10.47 (-0.76%) | $10.60 | $10.41 | 781.30 K | $481.20 M |
| 12/18/2025 | $10.34 | $10.59 (2.42%) | $10.79 | $10.34 | 859.50 K | $486.72 M |
| 12/17/2025 | $10.10 | $10.24 (1.39%) | $10.29 | $9.95 | 1.59 M | $470.63 M |
| 12/16/2025 | $9.62 | $10.10 (4.99%) | $10.10 | $9.60 | 2.63 M | $464.20 M |
| 12/15/2025 | $10.04 | $9.65 (-3.88%) | $10.08 | $9.42 | 1.31 M | $443.51 M |
| 12/12/2025 | $10.99 | $10.06 (-8.46%) | $11.20 | $9.91 | 3.58 M | $461.69 M |
| 12/11/2025 | $9.27 | $9.24 (-0.32%) | $9.47 | $9.22 | 2.52 M | $424.06 M |
| 12/10/2025 | $9.12 | $9.23 (1.21%) | $9.38 | $9.12 | 593.83 K | $423.60 M |
| 12/09/2025 | $9.09 | $9.13 (0.44%) | $9.26 | $9.07 | 405.64 K | $419.01 M |
| 12/08/2025 | $9.35 | $9.14 (-2.25%) | $9.38 | $9.07 | 501.84 K | $419.47 M |
| 12/05/2025 | $9.31 | $9.30 (-0.11%) | $9.42 | $9.26 | 291.64 K | $426.81 M |
| 12/04/2025 | $9.26 | $9.29 (0.32%) | $9.29 | $9.06 | 378.90 K | $426.36 M |
| 12/03/2025 | $9.16 | $9.24 (0.87%) | $9.27 | $9.04 | 309.11 K | $424.06 M |
| 12/02/2025 | $8.97 | $9.13 (1.78%) | $9.18 | $8.97 | 424.95 K | $419.01 M |
| 12/01/2025 | $8.76 | $8.97 (2.4%) | $9.14 | $8.76 | 968.10 K | $411.67 M |
| 11/28/2025 | $8.79 | $8.86 (0.8%) | $8.99 | $8.79 | 218.50 K | $406.62 M |
| 11/26/2025 | $9.03 | $8.81 (-2.44%) | $9.03 | $8.80 | 633.31 K | $404.33 M |
| 11/25/2025 | $8.93 | $9.02 (1.01%) | $9.12 | $8.91 | 481.70 K | $413.96 M |
| 11/24/2025 | $8.95 | $8.91 (-0.45%) | $9.04 | $8.73 | 435.09 K | $408.92 M |
| 11/21/2025 | $8.70 | $8.95 (2.87%) | $9.11 | $8.63 | 578.58 K | $410.75 M |
| 11/20/2025 | $8.84 | $8.70 (-1.58%) | $9.03 | $8.69 | 556.72 K | $399.28 M |
| 11/19/2025 | $8.70 | $8.72 (0.23%) | $8.78 | $8.60 | 517.20 K | $400.20 M |
| 11/18/2025 | $8.61 | $8.72 (1.28%) | $8.80 | $8.53 | 327.70 K | $400.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
