-
5 DAY PERFORMANCE
+2.24% -
1 MONTH PERFORMANCE
-6.97% -
3 MONTH PERFORMANCE
-21.96% -
6 MONTH PERFORMANCE
-39.75% -
YEAR-TO-DATE PERFORMANCE
-33.51% -
1 YEAR PERFORMANCE
-19.12%
Mitek Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.49 | $8.68 (2.24%) | $8.81 | $8.47 | 523,364 | $408.11 M |
| 09/27/2024 | $8.57 | $8.55 (-0.23%) | $8.73 | $8.49 | 320,224 | $402.00 M |
| 09/26/2024 | $8.44 | $8.48 (0.47%) | $8.57 | $8.30 | 434,800 | $398.70 M |
| 09/25/2024 | $8.41 | $8.34 (-0.83%) | $8.69 | $8.32 | 423,800 | $392.12 M |
| 09/24/2024 | $8.64 | $8.45 (-2.2%) | $8.70 | $8.43 | 323,054 | $397.29 M |
| 09/23/2024 | $8.80 | $8.61 (-2.16%) | $8.81 | $8.55 | 388,353 | $404.82 M |
| 09/20/2024 | $8.95 | $8.75 (-2.23%) | $8.99 | $8.74 | 783,900 | $411.40 M |
| 09/19/2024 | $8.75 | $8.98 (2.63%) | $9.15 | $8.65 | 580,100 | $422.21 M |
| 09/18/2024 | $8.49 | $8.55 (0.71%) | $8.74 | $8.43 | 993,016 | $402.00 M |
| 09/17/2024 | $8.45 | $8.50 (0.59%) | $8.66 | $8.38 | 678,902 | $399.64 M |
| 09/16/2024 | $8.56 | $8.41 (-1.75%) | $8.65 | $8.32 | 441,470 | $395.41 M |
| 09/13/2024 | $8.27 | $8.47 (2.42%) | $8.55 | $8.27 | 561,300 | $398.23 M |
| 09/12/2024 | $8.09 | $8.21 (1.48%) | $8.22 | $7.99 | 352,019 | $386.01 M |
| 09/11/2024 | $8.01 | $8.05 (0.5%) | $8.10 | $7.74 | 587,651 | $378.49 M |
| 09/10/2024 | $8.28 | $8.10 (-2.17%) | $8.36 | $7.97 | 584,800 | $380.84 M |
| 09/09/2024 | $8.54 | $8.29 (-2.93%) | $8.65 | $8.28 | 576,411 | $389.77 M |
| 09/06/2024 | $8.71 | $8.60 (-1.26%) | $8.83 | $8.53 | 423,110 | $404.35 M |
| 09/05/2024 | $8.54 | $8.65 (1.29%) | $8.77 | $8.45 | 776,881 | $406.70 M |
| 09/04/2024 | $8.73 | $8.57 (-1.83%) | $9.11 | $8.40 | 1.07 M | $402.94 M |
| 09/03/2024 | $9.22 | $9.21 (-0.11%) | $9.48 | $9.19 | 735,296 | $433.03 M |
| 08/30/2024 | $9.38 | $9.32 (-0.64%) | $9.59 | $9.26 | 488,229 | $438.20 M |
| 08/29/2024 | $9.27 | $9.34 (0.76%) | $9.55 | $9.27 | 396,512 | $439.14 M |
| 08/28/2024 | $9.42 | $9.20 (-2.34%) | $9.42 | $9.03 | 460,900 | $432.56 M |
| 08/27/2024 | $9.30 | $9.38 (0.86%) | $9.50 | $9.25 | 441,913 | $441.02 M |
| 08/26/2024 | $9.50 | $9.35 (-1.58%) | $9.60 | $9.30 | 510,540 | $439.61 M |
| 08/23/2024 | $9.53 | $9.43 (-1.05%) | $9.58 | $9.31 | 540,234 | $443.37 M |
| 08/22/2024 | $9.48 | $9.46 (-0.21%) | $9.60 | $9.36 | 698,211 | $444.78 M |
| 08/21/2024 | $9.19 | $9.41 (2.39%) | $9.42 | $9.11 | 645,791 | $442.43 M |
| 08/20/2024 | $8.88 | $9.16 (3.15%) | $9.29 | $8.88 | 676,123 | $430.68 M |
| 08/19/2024 | $8.74 | $8.90 (1.83%) | $8.91 | $8.66 | 655,851 | $418.45 M |
| 08/16/2024 | $8.60 | $8.73 (1.51%) | $8.81 | $8.60 | 641,223 | $410.46 M |
| 08/15/2024 | $8.32 | $8.64 (3.85%) | $8.69 | $8.25 | 952,072 | $406.23 M |
| 08/14/2024 | $8.44 | $8.16 (-3.32%) | $8.55 | $7.99 | 1.29 M | $383.66 M |
| 08/13/2024 | $8.55 | $8.42 (-1.52%) | $8.62 | $8.25 | 1.08 M | $395.88 M |
| 08/12/2024 | $8.41 | $8.52 (1.31%) | $8.69 | $8.20 | 1.40 M | $400.58 M |
| 08/09/2024 | $7.41 | $8.42 (13.63%) | $8.51 | $7.35 | 3.31 M | $395.88 M |
| 08/08/2024 | $11.35 | $11.29 (-0.53%) | $11.40 | $11.16 | 741,600 | $530.82 M |
| 08/07/2024 | $11.24 | $11.21 (-0.27%) | $11.62 | $11.12 | 553,400 | $527.06 M |
| 08/06/2024 | $11.58 | $11.01 (-4.92%) | $11.66 | $10.99 | 774,688 | $517.66 M |
| 08/05/2024 | $11.52 | $11.50 (-0.17%) | $11.84 | $11.33 | 663,100 | $540.70 M |
| 08/02/2024 | $12.60 | $12.50 (-0.79%) | $12.61 | $12.15 | 472,437 | $586.20 M |
| 08/01/2024 | $13.41 | $13.07 (-2.54%) | $13.43 | $12.83 | 362,200 | $612.93 M |
| 07/31/2024 | $13.52 | $13.31 (-1.55%) | $13.65 | $13.30 | 498,016 | $624.19 M |
| 07/30/2024 | $13.55 | $13.45 (-0.74%) | $13.57 | $13.20 | 450,538 | $630.75 M |
| 07/29/2024 | $13.34 | $13.31 (-0.22%) | $13.52 | $13.16 | 445,500 | $624.19 M |
| 07/26/2024 | $13.21 | $13.15 (-0.45%) | $13.72 | $13.09 | 641,506 | $616.68 M |
| 07/25/2024 | $12.30 | $12.76 (3.74%) | $12.89 | $12.15 | 415,809 | $598.39 M |
| 07/24/2024 | $12.24 | $12.24 (0%) | $12.64 | $12.21 | 301,755 | $574.01 M |
| 07/23/2024 | $12.18 | $12.42 (1.97%) | $12.58 | $12.13 | 379,688 | $582.45 M |
| 07/22/2024 | $12.17 | $12.21 (0.33%) | $12.26 | $12.00 | 339,705 | $572.60 M |
| 07/19/2024 | $12.04 | $12.10 (0.5%) | $12.20 | $11.98 | 618,166 | $567.44 M |
| 07/18/2024 | $12.00 | $12.05 (0.42%) | $12.34 | $11.97 | 363,113 | $565.10 M |
| 07/17/2024 | $12.05 | $12.10 (0.41%) | $12.19 | $11.98 | 341,430 | $567.44 M |
| 07/16/2024 | $11.65 | $12.21 (4.81%) | $12.41 | $11.65 | 830,430 | $572.60 M |
| 07/15/2024 | $11.72 | $11.54 (-1.54%) | $11.75 | $11.52 | 477,992 | $541.18 M |
| 07/12/2024 | $11.57 | $11.51 (-0.52%) | $11.76 | $11.51 | 333,453 | $539.77 M |
| 07/11/2024 | $11.18 | $11.39 (1.88%) | $11.52 | $11.17 | 481,899 | $534.15 M |
| 07/10/2024 | $10.87 | $10.98 (1.01%) | $10.99 | $10.84 | 270,065 | $514.92 M |
| 07/09/2024 | $11.04 | $10.87 (-1.54%) | $11.16 | $10.70 | 959,389 | $509.76 M |
| 07/08/2024 | $10.98 | $11.10 (1.09%) | $11.14 | $10.94 | 377,343 | $520.55 M |
| 07/05/2024 | $11.27 | $10.96 (-2.75%) | $11.31 | $10.88 | 644,136 | $513.98 M |
| 07/03/2024 | $11.20 | $11.36 (1.43%) | $11.49 | $11.19 | 211,657 | $532.74 M |
| 07/02/2024 | $11.03 | $11.17 (1.27%) | $11.20 | $10.95 | 402,122 | $523.83 M |
| 07/01/2024 | $11.23 | $11.11 (-1.07%) | $11.33 | $11.07 | 325,614 | $521.01 M |