5 DAY PERFORMANCE
-2.36%
1 MONTH PERFORMANCE
+6.74%
3 MONTH PERFORMANCE
+6.62%
6 MONTH PERFORMANCE
+30.37%
YEAR-TO-DATE PERFORMANCE
+72.51%
1 YEAR PERFORMANCE
+96.97%
Mitek Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $18.27 | $18.19 (-0.42%) | $18.58 | $18.12 | 82.98 K | |
| 10/29/2026 | $18.15 | $18.46 (1.71%) | $18.59 | $17.79 | 350.61 K | $833.93 M |
| 10/28/2026 | $18.30 | $18.66 (1.97%) | $18.87 | $18.30 | 501.50 K | $842.97 M |
| 10/27/2026 | $18.70 | $18.38 (-1.71%) | $18.90 | $18.31 | 342.47 K | $830.32 M |
| 10/26/2026 | $18.92 | $18.72 (-1.06%) | $19.22 | $18.54 | 477.96 K | $845.68 M |
| 10/23/2026 | $17.65 | $18.64 (5.61%) | $18.78 | $17.47 | 554.09 K | $842.06 M |
| 10/22/2026 | $18.00 | $17.86 (-0.78%) | $18.20 | $17.60 | 432.74 K | $806.83 M |
| 10/21/2026 | $17.57 | $18.13 (3.19%) | $18.21 | $17.48 | 448.87 K | $819.02 M |
| 10/20/2026 | $16.71 | $17.53 (4.91%) | $17.62 | $16.61 | 383.93 K | $791.92 M |
| 10/19/2026 | $16.27 | $16.71 (2.7%) | $16.75 | $16.17 | 461.60 K | $754.87 M |
| 10/16/2026 | $16.96 | $16.11 (-5.01%) | $17.04 | $15.91 | 725.15 K | $727.77 M |
| 10/15/2026 | $15.46 | $16.88 (9.18%) | $16.96 | $15.40 | 930.75 K | $762.55 M |
| 10/14/2026 | $16.56 | $15.79 (-4.65%) | $16.69 | $15.56 | 991.84 K | $713.31 M |
| 10/13/2026 | $16.69 | $16.86 (1.02%) | $16.93 | $16.58 | 451.05 K | $761.65 M |
| 10/12/2026 | $17.53 | $16.71 (-4.68%) | $17.83 | $16.64 | 593.14 K | $754.87 M |
| 10/09/2026 | $17.30 | $17.70 (2.31%) | $17.79 | $17.30 | 434.22 K | $799.60 M |
| 10/08/2026 | $17.42 | $17.07 (-2.01%) | $17.51 | $16.76 | 780.89 K | $771.14 M |
| 10/07/2026 | $17.42 | $17.46 (0.23%) | $17.50 | $17.11 | 536.49 K | $788.76 M |
| 10/06/2026 | $17.89 | $17.47 (-2.35%) | $18.04 | $17.45 | 328.29 K | $789.21 M |
| 10/05/2026 | $17.83 | $17.70 (-0.73%) | $17.89 | $17.48 | 380.96 K | $799.60 M |
| 10/02/2026 | $18.24 | $17.75 (-2.69%) | $18.30 | $17.63 | 626.45 K | $801.86 M |
| 10/01/2026 | $17.24 | $17.95 (4.12%) | $18.07 | $16.86 | 712.23 K | $810.89 M |
| 09/30/2026 | $16.70 | $17.05 (2.1%) | $17.37 | $16.58 | 524.37 K | $770.23 M |
| 09/29/2026 | $17.25 | $16.59 (-3.83%) | $17.36 | $16.55 | 556.63 K | $749.45 M |
| 09/28/2026 | $17.34 | $17.22 (-0.69%) | $17.43 | $16.98 | 611.77 K | $777.91 M |
| 09/25/2026 | $18.06 | $17.66 (-2.21%) | $18.36 | $17.56 | 445.35 K | $797.79 M |
| 09/24/2026 | $17.56 | $18.08 (2.96%) | $18.09 | $17.45 | 477.71 K | $816.76 M |
| 09/23/2026 | $17.67 | $17.69 (0.11%) | $18.30 | $17.50 | 786.51 K | $799.15 M |
| 09/22/2026 | $17.44 | $17.47 (0.17%) | $17.62 | $16.66 | 631.00 K | $789.21 M |
| 09/21/2026 | $17.02 | $17.14 (0.71%) | $17.27 | $16.73 | 578.08 K | $774.30 M |
| 09/18/2026 | $17.34 | $16.73 (-3.52%) | $17.45 | $16.55 | 1.35 M | $755.78 M |
| 09/17/2026 | $17.77 | $17.30 (-2.64%) | $17.77 | $17.19 | 936.11 K | $781.53 M |
| 09/16/2026 | $17.86 | $17.70 (-0.9%) | $18.13 | $17.31 | 533.26 K | $799.60 M |
| 09/15/2026 | $17.64 | $17.98 (1.93%) | $18.26 | $17.50 | 509.36 K | $812.25 M |
| 09/14/2026 | $17.47 | $17.90 (2.46%) | $18.24 | $17.38 | 522.56 K | $808.63 M |
| 09/11/2026 | $17.24 | $17.22 (-0.12%) | $17.54 | $17.08 | 537.46 K | $777.91 M |
| 09/10/2026 | $17.00 | $17.10 (0.59%) | $17.59 | $16.80 | 521.30 K | $772.49 M |
| 09/09/2026 | $17.76 | $17.26 (-2.82%) | $17.83 | $17.21 | 475.09 K | $779.72 M |
| 09/08/2026 | $18.29 | $17.83 (-2.52%) | $18.34 | $17.73 | 576.27 K | $805.47 M |
| 09/04/2026 | $18.61 | $18.57 (-0.21%) | $18.77 | $18.28 | 372.86 K | $838.90 M |
| 09/03/2026 | $18.48 | $18.85 (2%) | $18.99 | $18.40 | 595.38 K | $851.55 M |
| 09/02/2026 | $17.83 | $17.96 (0.73%) | $18.32 | $17.44 | 996.90 K | $811.34 M |
| 09/01/2026 | $18.08 | $17.84 (-1.33%) | $18.24 | $17.60 | 571.16 K | $805.92 M |
| 08/31/2026 | $18.67 | $18.46 (-1.12%) | $18.91 | $18.32 | 449.57 K | $833.93 M |
| 08/28/2026 | $19.13 | $18.85 (-1.46%) | $19.29 | $18.58 | 898.92 K | $851.55 M |
| 08/27/2026 | $18.05 | $19.21 (6.43%) | $19.45 | $18.01 | 679.12 K | $867.81 M |
| 08/26/2026 | $18.12 | $17.75 (-2.04%) | $18.12 | $17.48 | 399.85 K | $801.86 M |
| 08/25/2026 | $18.05 | $18.02 (-0.17%) | $18.38 | $17.68 | 665.69 K | $814.05 M |
| 08/24/2026 | $18.43 | $17.86 (-3.09%) | $18.62 | $17.78 | 685.12 K | $806.83 M |
| 08/21/2026 | $18.77 | $18.56 (-1.12%) | $18.82 | $17.77 | 1.16 M | $838.45 M |
| 08/20/2026 | $18.63 | $18.52 (-0.59%) | $19.26 | $18.51 | 751.23 K | $836.64 M |
| 08/19/2026 | $18.37 | $18.88 (2.78%) | $19.13 | $18.37 | 745.40 K | $852.90 M |
| 08/18/2026 | $18.31 | $18.18 (-0.71%) | $18.82 | $18.11 | 640.40 K | $821.28 M |
| 08/17/2026 | $19.30 | $18.53 (-3.99%) | $19.37 | $18.31 | 800.51 K | $837.09 M |
| 08/14/2026 | $19.04 | $19.43 (2.05%) | $19.48 | $18.97 | 603.63 K | $877.75 M |
| 08/13/2026 | $18.85 | $18.91 (0.32%) | $19.08 | $18.43 | 493.75 K | $854.26 M |
| 08/12/2026 | $18.50 | $18.57 (0.38%) | $18.68 | $18.05 | 708.10 K | $838.90 M |
| 08/11/2026 | $18.50 | $18.52 (0.11%) | $18.94 | $18.10 | 769.86 K | $836.64 M |
| 08/10/2026 | $18.16 | $18.55 (2.15%) | $18.89 | $17.94 | 1.48 M | $838.00 M |
| 08/07/2026 | $20.50 | $18.49 (-9.8%) | $20.67 | $17.23 | 2.08 M | $835.29 M |
| 08/06/2026 | $16.64 | $16.81 (1.02%) | $17.08 | $16.47 | 532.70 K | $759.39 M |
| 08/05/2026 | $17.80 | $17.13 (-3.76%) | $17.80 | $17.07 | 392.02 K | $773.85 M |
| 08/04/2026 | $16.98 | $17.72 (4.36%) | $18.00 | $16.85 | 561.96 K | $800.50 M |
| 08/03/2026 | $17.12 | $16.99 (-0.76%) | $17.34 | $16.85 | 536.50 K | $767.52 M |
| 07/31/2026 | $17.16 | $16.70 (-2.68%) | $17.42 | $16.59 | 488.30 K | $752.34 M |
| 07/30/2026 | $17.11 | $17.07 (-0.23%) | $17.44 | $16.87 | 584.74 K | $769.00 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.
