5 DAY PERFORMANCE
-7.88%
1 MONTH PERFORMANCE
-13.67%
3 MONTH PERFORMANCE
-27.77%
6 MONTH PERFORMANCE
-7.01%
YEAR-TO-DATE PERFORMANCE
-29.65%
1 YEAR PERFORMANCE
-45.05%
Mitek Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $8.02 | $7.83 (-2.37%) | $8.10 | $7.69 | 561,627 | $353.88 M |
| 04/02/2025 | $8.22 | $8.32 (1.22%) | $8.37 | $8.21 | 372,600 | $376.02 M |
| 04/01/2025 | $8.23 | $8.34 (1.34%) | $8.46 | $8.11 | 387,340 | $376.93 M |
| 03/31/2025 | $8.44 | $8.25 (-2.25%) | $8.44 | $8.19 | 530,300 | $372.86 M |
| 03/28/2025 | $8.86 | $8.50 (-4.06%) | $8.86 | $8.40 | 398,400 | $384.16 M |
| 03/27/2025 | $8.82 | $8.87 (0.57%) | $8.97 | $8.67 | 407,412 | $400.88 M |
| 03/26/2025 | $8.99 | $8.83 (-1.78%) | $9.03 | $8.81 | 348,500 | $399.07 M |
| 03/25/2025 | $8.96 | $9.01 (0.56%) | $9.05 | $8.86 | 588,100 | $407.21 M |
| 03/24/2025 | $9.36 | $9.00 (-3.85%) | $9.36 | $8.95 | 441,000 | $406.76 M |
| 03/21/2025 | $8.95 | $9.17 (2.46%) | $9.19 | $8.87 | 997,629 | $414.44 M |
| 03/20/2025 | $9.01 | $9.06 (0.55%) | $9.19 | $8.85 | 328,000 | $409.47 M |
| 03/19/2025 | $9.04 | $9.11 (0.77%) | $9.17 | $9.00 | 346,400 | $411.73 M |
| 03/18/2025 | $9.03 | $9.03 (0%) | $9.12 | $8.95 | 352,420 | $408.11 M |
| 03/17/2025 | $8.95 | $9.12 (1.9%) | $9.19 | $8.93 | 334,174 | $412.18 M |
| 03/14/2025 | $8.65 | $8.98 (3.82%) | $8.99 | $8.65 | 397,808 | $405.85 M |
| 03/13/2025 | $8.92 | $8.70 (-2.47%) | $8.92 | $8.63 | 356,749 | $393.20 M |
| 03/12/2025 | $8.95 | $8.94 (-0.11%) | $8.96 | $8.74 | 416,801 | $404.04 M |
| 03/11/2025 | $8.94 | $8.93 (-0.11%) | $9.06 | $8.76 | 463,745 | $403.59 M |
| 03/10/2025 | $8.99 | $8.83 (-1.78%) | $9.11 | $8.76 | 437,000 | $399.07 M |
| 03/07/2025 | $8.99 | $9.10 (1.22%) | $9.11 | $8.77 | 411,749 | $411.27 M |
| 03/06/2025 | $9.10 | $9.04 (-0.66%) | $9.15 | $8.94 | 318,700 | $408.56 M |
| 03/05/2025 | $9.05 | $9.20 (1.66%) | $9.22 | $9.02 | 659,800 | $415.79 M |
| 03/04/2025 | $9.01 | $9.07 (0.67%) | $9.19 | $8.92 | 393,700 | $409.92 M |
| 03/03/2025 | $9.39 | $9.11 (-2.98%) | $9.42 | $9.02 | 502,000 | $411.73 M |
| 02/28/2025 | $9.45 | $9.37 (-0.85%) | $9.54 | $9.21 | 434,345 | $423.48 M |
| 02/27/2025 | $9.89 | $9.38 (-5.16%) | $9.93 | $9.34 | 772,834 | $423.93 M |
| 02/26/2025 | $9.88 | $9.87 (-0.1%) | $9.97 | $9.75 | 399,745 | $446.07 M |
| 02/25/2025 | $9.89 | $9.89 (0%) | $10.05 | $9.77 | 630,969 | $446.98 M |
| 02/24/2025 | $9.78 | $9.91 (1.33%) | $9.92 | $9.52 | 923,444 | $447.88 M |
| 02/21/2025 | $9.40 | $9.31 (-0.96%) | $9.40 | $9.11 | 579,700 | $420.77 M |
| 02/20/2025 | $9.44 | $9.23 (-2.22%) | $9.49 | $9.06 | 566,511 | $417.15 M |
| 02/19/2025 | $9.69 | $9.45 (-2.48%) | $9.78 | $9.44 | 539,687 | $427.09 M |
| 02/18/2025 | $9.92 | $9.79 (-1.31%) | $10.05 | $9.63 | 595,633 | $442.46 M |
| 02/14/2025 | $10.13 | $10.01 (-1.18%) | $10.13 | $9.92 | 525,700 | $452.40 M |
| 02/13/2025 | $10.33 | $10.13 (-1.94%) | $10.47 | $10.00 | 594,200 | $457.83 M |
| 02/12/2025 | $10.18 | $10.40 (2.16%) | $10.46 | $10.07 | 604,836 | $470.03 M |
| 02/11/2025 | $10.36 | $10.16 (-1.93%) | $10.63 | $9.81 | 1.58 M | $459.18 M |
| 02/10/2025 | $10.52 | $11.02 (4.75%) | $11.12 | $10.52 | 1.26 M | $498.05 M |
| 02/07/2025 | $10.43 | $10.48 (0.48%) | $10.52 | $10.30 | 526,103 | $473.64 M |
| 02/06/2025 | $10.39 | $10.38 (-0.1%) | $10.41 | $10.24 | 370,413 | $476.98 M |
| 02/05/2025 | $10.14 | $10.37 (2.27%) | $10.38 | $10.14 | 361,110 | $476.52 M |
| 02/04/2025 | $10.20 | $10.11 (-0.88%) | $10.29 | $10.06 | 524,800 | $464.57 M |
| 02/03/2025 | $10.01 | $10.17 (1.6%) | $10.23 | $10.00 | 325,005 | $467.33 M |
| 01/31/2025 | $10.30 | $10.20 (-0.97%) | $10.37 | $10.11 | 400,736 | $468.71 M |
| 01/30/2025 | $10.29 | $10.28 (-0.1%) | $10.54 | $10.23 | 356,800 | $472.39 M |
| 01/29/2025 | $10.42 | $10.30 (-1.15%) | $10.48 | $10.20 | 503,717 | $473.31 M |
| 01/28/2025 | $10.17 | $10.37 (1.97%) | $10.44 | $10.12 | 426,507 | $476.52 M |
| 01/27/2025 | $10.10 | $10.17 (0.69%) | $10.27 | $9.81 | 317,717 | $467.33 M |
| 01/24/2025 | $10.00 | $10.16 (1.6%) | $10.35 | $9.94 | 352,541 | $466.87 M |
| 01/23/2025 | $9.78 | $10.02 (2.45%) | $10.04 | $9.69 | 531,932 | $460.44 M |
| 01/22/2025 | $9.97 | $9.80 (-1.71%) | $10.04 | $9.67 | 652,400 | $450.33 M |
| 01/21/2025 | $10.09 | $10.01 (-0.79%) | $10.17 | $9.93 | 400,040 | $459.98 M |
| 01/17/2025 | $10.11 | $10.08 (-0.3%) | $10.11 | $9.93 | 667,100 | $463.20 M |
| 01/16/2025 | $10.20 | $9.97 (-2.25%) | $10.28 | $9.96 | 552,600 | $458.14 M |
| 01/15/2025 | $10.42 | $10.15 (-2.59%) | $10.42 | $10.00 | 336,321 | $466.41 M |
| 01/14/2025 | $10.23 | $10.21 (-0.2%) | $10.25 | $9.99 | 399,458 | $469.17 M |
| 01/13/2025 | $10.22 | $10.15 (-0.68%) | $10.39 | $9.96 | 544,069 | $466.41 M |
| 01/10/2025 | $10.59 | $10.31 (-2.64%) | $10.59 | $10.19 | 372,666 | $473.77 M |
| 01/08/2025 | $10.67 | $10.79 (1.12%) | $10.80 | $10.57 | 531,340 | $495.82 M |
| 01/07/2025 | $10.80 | $10.73 (-0.65%) | $10.80 | $10.51 | 645,100 | $493.06 M |
| 01/06/2025 | $10.87 | $10.82 (-0.46%) | $11.23 | $10.70 | 670,718 | $497.20 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.
