5 DAY PERFORMANCE
+8.46%
1 MONTH PERFORMANCE
+16.46%
3 MONTH PERFORMANCE
+12.75%
6 MONTH PERFORMANCE
+13.25%
YEAR-TO-DATE PERFORMANCE
-7.82%
1 YEAR PERFORMANCE
-16.52%
Mitek Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/10/2025 | $7.75 | $7.57 (-2.32%) | $7.75 | $7.47 | 293.70 K | $342.13 M |
| 04/09/2025 | $6.98 | $7.98 (14.33%) | $8.14 | $6.93 | 679.80 K | $360.66 M |
| 04/08/2025 | $7.37 | $7.11 (-3.53%) | $7.56 | $7.04 | 636.53 K | $321.34 M |
| 04/07/2025 | $7.14 | $7.17 (0.42%) | $7.54 | $6.93 | 685.01 K | $324.05 M |
| 04/04/2025 | $7.57 | $7.47 (-1.32%) | $7.67 | $7.31 | 527.56 K | $337.61 M |
| 04/03/2025 | $8.02 | $7.83 (-2.37%) | $8.10 | $7.69 | 561.63 K | $353.88 M |
| 04/02/2025 | $8.22 | $8.32 (1.22%) | $8.37 | $8.21 | 372.60 K | $376.02 M |
| 04/01/2025 | $8.23 | $8.34 (1.34%) | $8.46 | $8.11 | 387.34 K | $376.93 M |
| 03/31/2025 | $8.44 | $8.25 (-2.25%) | $8.44 | $8.19 | 530.30 K | $372.86 M |
| 03/28/2025 | $8.86 | $8.50 (-4.06%) | $8.86 | $8.40 | 398.40 K | $384.16 M |
| 03/27/2025 | $8.82 | $8.87 (0.57%) | $8.97 | $8.67 | 407.41 K | $400.88 M |
| 03/26/2025 | $8.99 | $8.83 (-1.78%) | $9.03 | $8.81 | 348.50 K | $399.07 M |
| 03/25/2025 | $8.96 | $9.01 (0.56%) | $9.05 | $8.86 | 588.10 K | $407.21 M |
| 03/24/2025 | $9.36 | $9.00 (-3.85%) | $9.36 | $8.95 | 441.00 K | $406.76 M |
| 03/21/2025 | $8.95 | $9.17 (2.46%) | $9.19 | $8.87 | 997.63 K | $414.44 M |
| 03/20/2025 | $9.01 | $9.06 (0.55%) | $9.19 | $8.85 | 328.00 K | $409.47 M |
| 03/19/2025 | $9.04 | $9.11 (0.77%) | $9.17 | $9.00 | 346.40 K | $411.73 M |
| 03/18/2025 | $9.03 | $9.03 (0%) | $9.12 | $8.95 | 352.42 K | $408.11 M |
| 03/17/2025 | $8.95 | $9.12 (1.9%) | $9.19 | $8.93 | 334.17 K | $412.18 M |
| 03/14/2025 | $8.65 | $8.98 (3.82%) | $8.99 | $8.65 | 397.81 K | $405.85 M |
| 03/13/2025 | $8.92 | $8.70 (-2.47%) | $8.92 | $8.63 | 356.75 K | $393.20 M |
| 03/12/2025 | $8.95 | $8.94 (-0.11%) | $8.96 | $8.74 | 416.80 K | $404.04 M |
| 03/11/2025 | $8.94 | $8.93 (-0.11%) | $9.06 | $8.76 | 463.75 K | $403.59 M |
| 03/10/2025 | $8.99 | $8.83 (-1.78%) | $9.11 | $8.76 | 437.00 K | $399.07 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.
