5 DAY PERFORMANCE
+6.12%
1 MONTH PERFORMANCE
+15.88%
3 MONTH PERFORMANCE
+13.28%
6 MONTH PERFORMANCE
+4.13%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
-1.95%
Mitek Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $10.50 | $10.58 (0.76%) | $10.63 | $10.48 | 401.10 K | $486.26 M |
| 01/07/2026 | $10.54 | $10.58 (0.38%) | $10.64 | $10.49 | 277.45 K | $486.26 M |
| 01/06/2026 | $10.18 | $10.49 (3.05%) | $10.54 | $10.07 | 379.84 K | $482.12 M |
| 01/05/2026 | $9.98 | $10.20 (2.2%) | $10.33 | $9.92 | 429.60 K | $468.79 M |
| 01/02/2026 | $10.56 | $9.97 (-5.59%) | $10.61 | $9.85 | 469.80 K | $458.22 M |
| 12/31/2025 | $10.57 | $10.55 (-0.19%) | $10.61 | $10.52 | 281.10 K | $484.88 M |
| 12/30/2025 | $10.47 | $10.54 (0.67%) | $10.64 | $10.42 | 368.62 K | $484.42 M |
| 12/29/2025 | $10.45 | $10.49 (0.38%) | $10.63 | $10.42 | 385.11 K | $482.12 M |
| 12/26/2025 | $10.41 | $10.54 (1.25%) | $10.55 | $10.36 | 369.22 K | $484.42 M |
| 12/24/2025 | $10.44 | $10.45 (0.1%) | $10.50 | $10.23 | 603.20 K | $480.28 M |
| 12/23/2025 | $10.55 | $10.48 (-0.66%) | $10.60 | $10.43 | 371.70 K | $481.66 M |
| 12/22/2025 | $10.53 | $10.55 (0.19%) | $10.68 | $10.51 | 378.80 K | $484.88 M |
| 12/19/2025 | $10.55 | $10.47 (-0.76%) | $10.60 | $10.41 | 781.30 K | $481.20 M |
| 12/18/2025 | $10.34 | $10.59 (2.42%) | $10.79 | $10.34 | 859.50 K | $486.72 M |
| 12/17/2025 | $10.10 | $10.24 (1.39%) | $10.29 | $9.95 | 1.59 M | $470.63 M |
| 12/16/2025 | $9.62 | $10.10 (4.99%) | $10.10 | $9.60 | 2.63 M | $464.20 M |
| 12/15/2025 | $10.04 | $9.65 (-3.88%) | $10.08 | $9.42 | 1.31 M | $443.51 M |
| 12/12/2025 | $10.99 | $10.06 (-8.46%) | $11.20 | $9.91 | 3.58 M | $461.69 M |
| 12/11/2025 | $9.27 | $9.24 (-0.32%) | $9.47 | $9.22 | 2.52 M | $424.06 M |
| 12/10/2025 | $9.12 | $9.23 (1.21%) | $9.38 | $9.12 | 593.83 K | $423.60 M |
| 12/09/2025 | $9.09 | $9.13 (0.44%) | $9.26 | $9.07 | 405.64 K | $419.01 M |
| 12/08/2025 | $9.35 | $9.14 (-2.25%) | $9.38 | $9.07 | 501.84 K | $419.47 M |
| 12/05/2025 | $9.31 | $9.30 (-0.11%) | $9.42 | $9.26 | 291.64 K | $426.81 M |
| 12/04/2025 | $9.26 | $9.29 (0.32%) | $9.29 | $9.06 | 378.90 K | $426.36 M |
| 12/03/2025 | $9.16 | $9.24 (0.87%) | $9.27 | $9.04 | 309.11 K | $424.06 M |
| 12/02/2025 | $8.97 | $9.13 (1.78%) | $9.18 | $8.97 | 424.95 K | $419.01 M |
| 12/01/2025 | $8.76 | $8.97 (2.4%) | $9.14 | $8.76 | 968.10 K | $411.67 M |
| 11/28/2025 | $8.79 | $8.86 (0.8%) | $8.99 | $8.79 | 218.50 K | $406.62 M |
| 11/26/2025 | $9.03 | $8.81 (-2.44%) | $9.03 | $8.80 | 633.31 K | $404.33 M |
| 11/25/2025 | $8.93 | $9.02 (1.01%) | $9.12 | $8.91 | 481.70 K | $413.96 M |
| 11/24/2025 | $8.95 | $8.91 (-0.45%) | $9.04 | $8.73 | 435.09 K | $408.92 M |
| 11/21/2025 | $8.70 | $8.95 (2.87%) | $9.11 | $8.63 | 578.58 K | $410.75 M |
| 11/20/2025 | $8.84 | $8.70 (-1.58%) | $9.03 | $8.69 | 556.72 K | $399.28 M |
| 11/19/2025 | $8.70 | $8.72 (0.23%) | $8.78 | $8.60 | 517.20 K | $400.20 M |
| 11/18/2025 | $8.61 | $8.72 (1.28%) | $8.80 | $8.53 | 327.70 K | $400.20 M |
| 11/17/2025 | $8.92 | $8.65 (-3.03%) | $8.97 | $8.63 | 439.12 K | $396.98 M |
| 11/14/2025 | $9.03 | $8.97 (-0.66%) | $9.03 | $8.86 | 348.90 K | $411.67 M |
| 11/13/2025 | $9.42 | $9.10 (-3.4%) | $9.45 | $9.05 | 309.00 K | $417.64 M |
| 11/12/2025 | $9.43 | $9.45 (0.21%) | $9.48 | $9.36 | 222.94 K | $433.70 M |
| 11/11/2025 | $9.30 | $9.43 (1.4%) | $9.45 | $9.22 | 285.54 K | $432.78 M |
| 11/10/2025 | $9.19 | $9.31 (1.31%) | $9.34 | $9.15 | 197.80 K | $427.27 M |
| 11/07/2025 | $9.12 | $9.13 (0.11%) | $9.15 | $9.00 | 300.00 K | $419.01 M |
| 11/06/2025 | $9.29 | $9.23 (-0.65%) | $9.59 | $9.13 | 252.51 K | $423.60 M |
| 11/05/2025 | $9.04 | $9.30 (2.88%) | $9.32 | $9.02 | 262.00 K | $426.81 M |
| 11/04/2025 | $9.13 | $9.02 (-1.2%) | $9.24 | $9.00 | 315.10 K | $413.96 M |
| 11/03/2025 | $9.25 | $9.14 (-1.19%) | $9.25 | $9.02 | 274.01 K | $419.47 M |
| 10/31/2025 | $9.21 | $9.21 (0%) | $9.31 | $9.15 | 214.63 K | $422.68 M |
| 10/30/2025 | $9.33 | $9.24 (-0.96%) | $9.49 | $9.22 | 323.84 K | $424.06 M |
| 10/29/2025 | $9.43 | $9.39 (-0.42%) | $9.45 | $9.22 | 504.03 K | $430.94 M |
| 10/28/2025 | $9.58 | $9.43 (-1.57%) | $9.64 | $9.40 | 252.20 K | $432.78 M |
| 10/27/2025 | $9.70 | $9.58 (-1.24%) | $9.79 | $9.55 | 221.64 K | $439.66 M |
| 10/24/2025 | $9.68 | $9.68 (0%) | $9.86 | $9.60 | 291.81 K | $444.25 M |
| 10/23/2025 | $9.49 | $9.62 (1.37%) | $9.66 | $9.46 | 241.13 K | $441.50 M |
| 10/22/2025 | $9.65 | $9.47 (-1.87%) | $9.65 | $9.42 | 333.65 K | $434.62 M |
| 10/21/2025 | $9.30 | $9.69 (4.19%) | $9.72 | $9.26 | 482.75 K | $444.71 M |
| 10/20/2025 | $9.04 | $9.30 (2.88%) | $9.32 | $9.04 | 223.20 K | $426.81 M |
| 10/17/2025 | $8.94 | $8.99 (0.56%) | $9.07 | $8.89 | 448.40 K | $412.59 M |
| 10/16/2025 | $9.15 | $8.98 (-1.86%) | $9.16 | $8.90 | 335.70 K | $412.13 M |
| 10/15/2025 | $9.18 | $9.15 (-0.33%) | $9.18 | $8.98 | 431.94 K | $419.93 M |
| 10/14/2025 | $8.98 | $9.09 (1.22%) | $9.16 | $8.98 | 456.71 K | $417.18 M |
| 10/13/2025 | $9.07 | $9.08 (0.11%) | $9.15 | $9.00 | 217.54 K | $416.72 M |
| 10/10/2025 | $9.34 | $9.05 (-3.1%) | $9.41 | $8.97 | 381.87 K | $415.34 M |
| 10/09/2025 | $9.35 | $9.34 (-0.11%) | $9.37 | $9.22 | 155.50 K | $428.65 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.
