5 DAY PERFORMANCE
-4.44%
1 MONTH PERFORMANCE
-2.08%
3 MONTH PERFORMANCE
+26.63%
6 MONTH PERFORMANCE
-4.07%
YEAR-TO-DATE PERFORMANCE
-11.14%
1 YEAR PERFORMANCE
-13.17%
Mitek Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/10/2025 | $10.07 | $9.89 (-1.79%) | $10.08 | $9.84 | 220.45 K | $451.49 M |
| 07/09/2025 | $10.37 | $10.16 (-2.03%) | $10.41 | $9.94 | 226.90 K | $463.81 M |
| 07/08/2025 | $10.39 | $10.30 (-0.87%) | $10.50 | $10.26 | 237.40 K | $470.21 M |
| 07/07/2025 | $10.30 | $10.31 (0.1%) | $10.42 | $10.15 | 574.09 K | $470.66 M |
| 07/03/2025 | $10.30 | $10.35 (0.49%) | $10.48 | $10.28 | 227.30 K | $472.49 M |
| 07/02/2025 | $10.19 | $10.23 (0.39%) | $10.34 | $10.12 | 421.90 K | $467.01 M |
| 07/01/2025 | $9.84 | $10.18 (3.46%) | $10.18 | $9.78 | 506.42 K | $464.73 M |
| 06/30/2025 | $9.87 | $9.90 (0.3%) | $10.01 | $9.79 | 450.00 K | $451.94 M |
| 06/27/2025 | $9.98 | $9.85 (-1.3%) | $10.04 | $9.76 | 1.44 M | $449.66 M |
| 06/26/2025 | $9.77 | $9.96 (1.94%) | $9.97 | $9.69 | 399.19 K | $454.68 M |
| 06/25/2025 | $9.84 | $9.72 (-1.22%) | $9.89 | $9.66 | 311.71 K | $443.73 M |
| 06/24/2025 | $9.72 | $9.81 (0.93%) | $9.91 | $9.70 | 391.00 K | $447.84 M |
| 06/23/2025 | $9.45 | $9.68 (2.43%) | $9.71 | $9.41 | 370.10 K | $441.90 M |
| 06/20/2025 | $9.63 | $9.46 (-1.77%) | $9.65 | $9.43 | 1.32 M | $431.86 M |
| 06/18/2025 | $9.72 | $9.57 (-1.54%) | $9.80 | $9.53 | 294.62 K | $436.88 M |
| 06/17/2025 | $9.70 | $9.77 (0.72%) | $9.93 | $9.69 | 280.85 K | $446.01 M |
| 06/16/2025 | $9.75 | $9.77 (0.21%) | $9.80 | $9.67 | 321.22 K | $446.01 M |
| 06/13/2025 | $9.83 | $9.72 (-1.12%) | $9.89 | $9.70 | 532.73 K | $443.73 M |
| 06/12/2025 | $10.04 | $10.01 (-0.3%) | $10.09 | $9.99 | 326.40 K | $456.97 M |
| 06/11/2025 | $10.21 | $10.10 (-1.08%) | $10.23 | $10.06 | 376.10 K | $461.08 M |
| 06/10/2025 | $10.34 | $10.21 (-1.26%) | $10.45 | $10.18 | 322.10 K | $466.10 M |
| 06/09/2025 | $10.28 | $10.34 (0.58%) | $10.37 | $10.17 | 328.90 K | $472.03 M |
| 06/06/2025 | $9.96 | $10.26 (3.01%) | $10.29 | $9.85 | 703.50 K | $468.38 M |
| 06/05/2025 | $9.80 | $9.81 (0.1%) | $9.99 | $9.64 | 385.53 K | $447.84 M |
| 06/04/2025 | $9.46 | $9.77 (3.28%) | $9.80 | $9.46 | 465.88 K | $446.01 M |
| 06/03/2025 | $9.43 | $9.46 (0.32%) | $9.57 | $9.33 | 253.21 K | $431.86 M |
| 06/02/2025 | $9.39 | $9.42 (0.32%) | $9.61 | $9.30 | 429.70 K | $430.03 M |
| 05/30/2025 | $9.14 | $9.39 (2.74%) | $9.43 | $9.06 | 1.41 M | $428.66 M |
| 05/29/2025 | $9.27 | $9.18 (-0.97%) | $9.30 | $9.14 | 283.00 K | $419.08 M |
| 05/28/2025 | $9.43 | $9.21 (-2.33%) | $9.48 | $9.19 | 275.64 K | $420.45 M |
| 05/27/2025 | $9.55 | $9.46 (-0.94%) | $9.56 | $9.17 | 397.70 K | $431.86 M |
| 05/23/2025 | $9.60 | $9.45 (-1.56%) | $9.69 | $9.44 | 270.73 K | $431.40 M |
| 05/22/2025 | $9.53 | $9.70 (1.78%) | $9.80 | $9.50 | 329.50 K | $442.81 M |
| 05/21/2025 | $9.64 | $9.55 (-0.93%) | $9.74 | $9.46 | 425.25 K | $435.97 M |
| 05/20/2025 | $9.76 | $9.77 (0.1%) | $9.80 | $9.68 | 383.23 K | $446.01 M |
| 05/19/2025 | $9.53 | $9.80 (2.83%) | $9.85 | $9.48 | 431.27 K | $447.38 M |
| 05/16/2025 | $9.63 | $9.77 (1.45%) | $9.77 | $9.52 | 428.10 K | $446.01 M |
| 05/15/2025 | $9.54 | $9.65 (1.15%) | $9.68 | $9.52 | 396.30 K | $440.53 M |
| 05/14/2025 | $9.71 | $9.60 (-1.13%) | $9.71 | $9.55 | 599.01 K | $438.25 M |
| 05/13/2025 | $9.77 | $9.69 (-0.82%) | $9.89 | $9.58 | 574.90 K | $442.36 M |
| 05/12/2025 | $10.12 | $9.77 (-3.46%) | $10.22 | $9.64 | 671.30 K | $446.01 M |
| 05/09/2025 | $11.39 | $9.74 (-14.49%) | $11.39 | $9.68 | 1.48 M | $444.64 M |
| 05/08/2025 | $8.51 | $8.81 (3.53%) | $8.85 | $8.47 | 425.10 K | $398.17 M |
| 05/07/2025 | $8.45 | $8.46 (0.12%) | $8.53 | $8.38 | 253.60 K | $382.35 M |
| 05/06/2025 | $8.30 | $8.36 (0.72%) | $8.46 | $8.23 | 215.70 K | $377.83 M |
| 05/05/2025 | $8.16 | $8.42 (3.19%) | $8.45 | $8.16 | 292.80 K | $380.54 M |
| 05/02/2025 | $8.17 | $8.24 (0.86%) | $8.29 | $8.14 | 390.43 K | $372.41 M |
| 05/01/2025 | $8.33 | $8.10 (-2.76%) | $8.33 | $8.07 | 426.40 K | $366.08 M |
| 04/30/2025 | $8.40 | $8.28 (-1.43%) | $8.40 | $8.22 | 301.20 K | $374.21 M |
| 04/29/2025 | $8.30 | $8.52 (2.65%) | $8.59 | $8.30 | 340.82 K | $385.06 M |
| 04/28/2025 | $8.35 | $8.37 (0.24%) | $8.43 | $8.20 | 302.83 K | $378.28 M |
| 04/25/2025 | $8.25 | $8.32 (0.85%) | $8.32 | $8.20 | 184.10 K | $376.02 M |
| 04/24/2025 | $8.04 | $8.30 (3.23%) | $8.31 | $8.04 | 302.50 K | $375.12 M |
| 04/23/2025 | $8.11 | $8.01 (-1.23%) | $8.22 | $7.95 | 361.80 K | $362.01 M |
| 04/22/2025 | $7.75 | $7.92 (2.19%) | $7.93 | $7.64 | 557.65 K | $357.94 M |
| 04/21/2025 | $7.59 | $7.68 (1.19%) | $7.71 | $7.54 | 362.65 K | $347.10 M |
| 04/17/2025 | $7.79 | $7.65 (-1.8%) | $7.84 | $7.65 | 428.40 K | $345.74 M |
| 04/16/2025 | $7.77 | $7.78 (0.13%) | $7.86 | $7.69 | 214.00 K | $351.62 M |
| 04/15/2025 | $7.79 | $7.82 (0.39%) | $7.91 | $7.73 | 287.60 K | $353.42 M |
| 04/14/2025 | $7.93 | $7.84 (-1.13%) | $7.94 | $7.66 | 310.56 K | $354.33 M |
| 04/11/2025 | $7.57 | $7.81 (3.17%) | $7.84 | $7.46 | 388.60 K | $352.97 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.
