Mitek Systems Inc.

NASDAQ: MITK · Real-Time Price · USD
10.55
0.10 (0.96%)
At close: Aug 22, 2025, 3:59 PM
10.56
0.09%
After-hours: Aug 22, 2025, 07:54 PM EDT

MITK Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 22, 2025 10.48 10.74 10.42 10.55 10.55 0.96% 415,144
Aug 21, 2025 10.14 10.46 10.12 10.45 10.45 2.35% 478,344
Aug 20, 2025 10.12 10.23 9.99 10.21 10.21 0.89% 338,400
Aug 19, 2025 10.17 10.20 9.99 10.12 10.12 -0.39% 380,700
Aug 18, 2025 9.98 10.26 9.92 10.16 10.16 1.30% 486,530
Aug 15, 2025 10.07 10.10 9.93 10.03 10.03 -0.20% 693,407
Aug 14, 2025 10.04 10.08 9.91 10.05 10.05 -0.20% 300,000
Aug 13, 2025 9.84 10.09 9.78 10.07 10.07 3.18% 407,563
Aug 12, 2025 9.73 9.85 9.45 9.76 9.76 0.31% 448,300
Aug 11, 2025 9.94 9.95 9.71 9.73 9.73 -2.11% 540,057
Aug 8, 2025 9.19 10.37 9.19 9.94 9.94 8.87% 1,093,930
Aug 7, 2025 9.16 9.18 9.05 9.13 9.13 0.11% 493,802
Aug 6, 2025 9.04 9.16 8.97 9.12 9.12 1.00% 263,839
Aug 5, 2025 9.12 9.15 9.00 9.03 9.03 -0.44% 311,209
Aug 4, 2025 8.88 9.09 8.84 9.07 9.07 3.07% 326,576
Aug 1, 2025 8.92 9.06 8.73 8.80 8.80 -2.44% 612,400
Jul 31, 2025 9.04 9.14 8.98 9.02 9.02 -0.33% 427,937
Jul 30, 2025 9.30 9.36 9.03 9.05 9.05 -2.48% 312,713
Jul 29, 2025 9.40 9.43 9.20 9.28 9.28 -0.54% 325,600
Jul 28, 2025 9.51 9.51 9.32 9.33 9.33 -1.48% 317,273