• SPX
  • $6,004.28
  • 0.52 %
  • $31.18
  • DJI
  • $44,090.91
  • 0.83 %
  • $361.56
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,297.37
  • 0.14 %
  • $27.91
Mitek Systems, Inc. (MITK) Charts

Mitek Systems, Inc. (MITK) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$9.45

$0.15

(1.61%)

Day's range
$9.41
Day's range
$9.68
  • 5 DAY PERFORMANCE

    +9.50%
  • 1 MONTH PERFORMANCE

    +10.53%
  • 3 MONTH PERFORMANCE

    -16.30%
  • 6 MONTH PERFORMANCE

    -29.37%
  • YEAR-TO-DATE PERFORMANCE

    -27.53%
  • 1 YEAR PERFORMANCE

    -10.17%

Mitek Systems, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $9.51 $9.47   (-0.42%) $9.68 $9.41 291,373 $447.60 M
11/07/2024 $9.35 $9.30   (-0.53%) $9.40 $9.17 380,300 $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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.