-
5 DAY PERFORMANCE
+5.06% -
1 MONTH PERFORMANCE
+3.32% -
3 MONTH PERFORMANCE
-1.27% -
6 MONTH PERFORMANCE
-25.87% -
YEAR-TO-DATE PERFORMANCE
-28.37% -
1 YEAR PERFORMANCE
-15.55%
Mitek Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.14 | $9.34 (2.19%) | $9.37 | $9.06 | 352,016 | $439.14 M |
| 11/21/2024 | $8.85 | $9.10 (2.82%) | $9.14 | $8.84 | 561,813 | $427.85 M |
| 11/20/2024 | $8.66 | $8.78 (1.39%) | $8.81 | $8.57 | 361,300 | $412.81 M |
| 11/19/2024 | $8.78 | $8.69 (-1.03%) | $8.90 | $8.66 | 366,500 | $408.58 M |
| 11/18/2024 | $8.89 | $8.89 (0%) | $8.95 | $8.76 | 344,619 | $417.98 M |
| 11/15/2024 | $9.27 | $8.89 (-4.1%) | $9.31 | $8.88 | 411,346 | $417.98 M |
| 11/14/2024 | $9.42 | $9.24 (-1.91%) | $9.55 | $9.17 | 324,729 | $434.44 M |
| 11/13/2024 | $9.54 | $9.46 (-0.84%) | $9.83 | $9.45 | 485,606 | $444.78 M |
| 11/12/2024 | $9.47 | $9.48 (0.11%) | $9.59 | $9.43 | 460,609 | $445.72 M |
| 11/11/2024 | $9.50 | $9.55 (0.53%) | $9.63 | $9.33 | 393,009 | $449.01 M |
| 11/08/2024 | $9.51 | $9.41 (-1.05%) | $9.68 | $9.39 | 503,900 | $442.43 M |
| 11/07/2024 | $9.35 | $9.30 (-0.53%) | $9.40 | $9.17 | 404,000 | $437.26 M |
| 11/06/2024 | $9.06 | $9.29 (2.54%) | $9.31 | $9.06 | 662,889 | $436.79 M |
| 11/05/2024 | $8.60 | $8.64 (0.47%) | $8.78 | $8.60 | 458,200 | $406.23 M |
| 11/04/2024 | $8.60 | $8.62 (0.23%) | $8.80 | $8.57 | 517,800 | $405.29 M |
| 11/01/2024 | $8.60 | $8.63 (0.35%) | $8.69 | $8.59 | 442,117 | $405.76 M |
| 10/31/2024 | $8.87 | $8.59 (-3.16%) | $8.94 | $8.59 | 514,200 | $403.88 M |
| 10/30/2024 | $8.66 | $8.97 (3.58%) | $9.08 | $8.62 | 884,417 | $421.74 M |
| 10/29/2024 | $8.68 | $8.68 (0%) | $8.76 | $8.65 | 404,105 | $408.11 M |
| 10/28/2024 | $8.76 | $8.71 (-0.57%) | $8.94 | $8.66 | 318,705 | $409.52 M |
| 10/25/2024 | $8.82 | $8.74 (-0.91%) | $8.88 | $8.73 | 427,300 | $410.93 M |
| 10/24/2024 | $8.91 | $8.76 (-1.68%) | $8.96 | $8.75 | 296,725 | $411.87 M |
| 10/23/2024 | $9.00 | $8.89 (-1.22%) | $9.09 | $8.84 | 290,306 | $417.98 M |
| 10/22/2024 | $9.01 | $9.04 (0.33%) | $9.18 | $8.90 | 380,800 | $425.03 M |
| 10/21/2024 | $9.20 | $9.01 (-2.07%) | $9.21 | $8.94 | 508,706 | $423.62 M |
| 10/18/2024 | $9.20 | $9.05 (-1.63%) | $9.25 | $9.05 | 703,413 | $425.50 M |
| 10/17/2024 | $9.05 | $9.20 (1.66%) | $9.20 | $9.01 | 354,633 | $432.56 M |
| 10/16/2024 | $8.90 | $9.06 (1.8%) | $9.15 | $8.90 | 370,810 | $425.97 M |
| 10/15/2024 | $8.99 | $8.89 (-1.11%) | $9.23 | $8.89 | 402,872 | $417.98 M |
| 10/14/2024 | $9.00 | $8.99 (-0.11%) | $9.14 | $8.92 | 673,779 | $422.68 M |
| 10/11/2024 | $8.98 | $8.92 (-0.67%) | $9.13 | $8.85 | 446,900 | $419.39 M |
| 10/10/2024 | $8.66 | $8.98 (3.7%) | $9.08 | $8.58 | 642,355 | $422.21 M |
| 10/09/2024 | $8.52 | $8.73 (2.46%) | $8.84 | $8.52 | 683,303 | $410.46 M |
| 10/08/2024 | $8.40 | $8.55 (1.79%) | $8.68 | $8.40 | 394,436 | $402.00 M |
| 10/07/2024 | $8.34 | $8.39 (0.6%) | $8.54 | $8.32 | 354,271 | $394.47 M |
| 10/04/2024 | $8.58 | $8.42 (-1.86%) | $8.73 | $8.41 | 480,732 | $395.88 M |
| 10/03/2024 | $8.56 | $8.48 (-0.93%) | $8.71 | $8.40 | 515,429 | $398.70 M |
| 10/02/2024 | $8.45 | $8.61 (1.89%) | $8.98 | $8.35 | 963,046 | $404.82 M |
| 10/01/2024 | $8.65 | $8.48 (-1.97%) | $8.73 | $8.36 | 724,607 | $398.70 M |
| 09/30/2024 | $8.49 | $8.67 (2.12%) | $8.81 | $8.47 | 538,306 | $407.64 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 |