5 DAY PERFORMANCE
+18.90%
1 MONTH PERFORMANCE
+6.81%
3 MONTH PERFORMANCE
+23.23%
6 MONTH PERFORMANCE
+27.74%
YEAR-TO-DATE PERFORMANCE
-2.79%
1 YEAR PERFORMANCE
-9.08%
Mitek Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.95 | $8.94 (-0.11%) | $8.96 | $8.74 | 416,787 | $404.04 M |
| 03/11/2025 | $8.94 | $8.93 (-0.11%) | $9.06 | $8.76 | 463,745 | $403.59 M |
| 03/10/2025 | $8.99 | $8.83 (-1.78%) | $9.11 | $8.76 | 437,000 | $399.07 M |
| 03/07/2025 | $8.99 | $9.10 (1.22%) | $9.11 | $8.77 | 411,749 | $411.27 M |
| 03/06/2025 | $9.10 | $9.04 (-0.66%) | $9.15 | $8.94 | 318,700 | $408.56 M |
| 03/05/2025 | $9.05 | $9.20 (1.66%) | $9.22 | $9.02 | 659,800 | $415.79 M |
| 03/04/2025 | $9.01 | $9.07 (0.67%) | $9.19 | $8.92 | 393,700 | $409.92 M |
| 03/03/2025 | $9.39 | $9.11 (-2.98%) | $9.42 | $9.02 | 502,000 | $411.73 M |
| 02/28/2025 | $9.45 | $9.37 (-0.85%) | $9.54 | $9.21 | 434,345 | $423.48 M |
| 02/27/2025 | $9.89 | $9.38 (-5.16%) | $9.93 | $9.34 | 772,834 | $423.93 M |
| 02/26/2025 | $9.88 | $9.87 (-0.1%) | $9.97 | $9.75 | 399,745 | $446.07 M |
| 02/25/2025 | $9.89 | $9.89 (0%) | $10.05 | $9.77 | 630,969 | $446.98 M |
| 02/24/2025 | $9.78 | $9.91 (1.33%) | $9.92 | $9.52 | 923,444 | $447.88 M |
| 02/21/2025 | $9.40 | $9.31 (-0.96%) | $9.40 | $9.11 | 579,700 | $420.77 M |
| 02/20/2025 | $9.44 | $9.23 (-2.22%) | $9.49 | $9.06 | 566,511 | $417.15 M |
| 02/19/2025 | $9.69 | $9.45 (-2.48%) | $9.78 | $9.44 | 539,687 | $427.09 M |
| 02/18/2025 | $9.92 | $9.79 (-1.31%) | $10.05 | $9.63 | 595,633 | $442.46 M |
| 02/14/2025 | $10.13 | $10.01 (-1.18%) | $10.13 | $9.92 | 525,700 | $452.40 M |
| 02/13/2025 | $10.33 | $10.13 (-1.94%) | $10.47 | $10.00 | 594,200 | $457.83 M |
| 02/12/2025 | $10.18 | $10.40 (2.16%) | $10.46 | $10.07 | 604,836 | $470.03 M |
| 02/11/2025 | $10.36 | $10.16 (-1.93%) | $10.63 | $9.81 | 1.58 M | $459.18 M |
| 02/10/2025 | $10.52 | $11.02 (4.75%) | $11.12 | $10.52 | 1.26 M | $498.05 M |
| 02/07/2025 | $10.43 | $10.48 (0.48%) | $10.52 | $10.30 | 526,103 | $473.64 M |
| 02/06/2025 | $10.39 | $10.38 (-0.1%) | $10.41 | $10.24 | 370,413 | $476.98 M |
| 02/05/2025 | $10.14 | $10.37 (2.27%) | $10.38 | $10.14 | 361,110 | $476.52 M |
| 02/04/2025 | $10.20 | $10.11 (-0.88%) | $10.29 | $10.06 | 524,800 | $464.57 M |
| 02/03/2025 | $10.01 | $10.17 (1.6%) | $10.23 | $10.00 | 325,005 | $467.33 M |
| 01/31/2025 | $10.30 | $10.20 (-0.97%) | $10.37 | $10.11 | 400,736 | $468.71 M |
| 01/30/2025 | $10.29 | $10.28 (-0.1%) | $10.54 | $10.23 | 356,800 | $472.39 M |
| 01/29/2025 | $10.42 | $10.30 (-1.15%) | $10.48 | $10.20 | 503,717 | $473.31 M |
| 01/28/2025 | $10.17 | $10.37 (1.97%) | $10.44 | $10.12 | 426,507 | $476.52 M |
| 01/27/2025 | $10.10 | $10.17 (0.69%) | $10.27 | $9.81 | 317,717 | $467.33 M |
| 01/24/2025 | $10.00 | $10.16 (1.6%) | $10.35 | $9.94 | 352,541 | $466.87 M |
| 01/23/2025 | $9.78 | $10.02 (2.45%) | $10.04 | $9.69 | 531,932 | $460.44 M |
| 01/22/2025 | $9.97 | $9.80 (-1.71%) | $10.04 | $9.67 | 652,400 | $450.33 M |
| 01/21/2025 | $10.09 | $10.01 (-0.79%) | $10.17 | $9.93 | 400,040 | $459.98 M |
| 01/17/2025 | $10.11 | $10.08 (-0.3%) | $10.11 | $9.93 | 667,100 | $463.20 M |
| 01/16/2025 | $10.20 | $9.97 (-2.25%) | $10.28 | $9.96 | 552,600 | $458.14 M |
| 01/15/2025 | $10.42 | $10.15 (-2.59%) | $10.42 | $10.00 | 336,321 | $466.41 M |
| 01/14/2025 | $10.23 | $10.21 (-0.2%) | $10.25 | $9.99 | 399,458 | $469.17 M |
| 01/13/2025 | $10.22 | $10.15 (-0.68%) | $10.39 | $9.96 | 544,069 | $466.41 M |
| 01/10/2025 | $10.59 | $10.31 (-2.64%) | $10.59 | $10.19 | 372,666 | $473.77 M |
| 01/08/2025 | $10.67 | $10.79 (1.12%) | $10.80 | $10.57 | 531,340 | $495.82 M |
| 01/07/2025 | $10.80 | $10.73 (-0.65%) | $10.80 | $10.51 | 645,100 | $493.06 M |
| 01/06/2025 | $10.87 | $10.82 (-0.46%) | $11.23 | $10.70 | 670,718 | $497.20 M |
| 01/03/2025 | $10.94 | $10.84 (-0.91%) | $11.01 | $10.77 | 620,273 | $498.12 M |
| 01/02/2025 | $11.24 | $10.88 (-3.2%) | $11.26 | $10.78 | 676,100 | $499.96 M |
| 12/31/2024 | $11.37 | $11.13 (-2.11%) | $11.41 | $11.09 | 376,637 | $511.45 M |
| 12/30/2024 | $11.28 | $11.29 (0.09%) | $11.33 | $11.07 | 1.09 M | $518.80 M |
| 12/27/2024 | $11.29 | $11.35 (0.53%) | $11.37 | $11.04 | 576,706 | $521.56 M |
| 12/26/2024 | $11.44 | $11.36 (-0.7%) | $11.44 | $11.22 | 433,790 | $522.01 M |
| 12/24/2024 | $11.26 | $11.45 (1.69%) | $11.46 | $11.23 | 286,900 | $526.15 M |
| 12/23/2024 | $11.46 | $11.26 (-1.75%) | $11.78 | $10.99 | 857,697 | $517.42 M |
| 12/20/2024 | $10.90 | $11.43 (4.86%) | $11.49 | $10.82 | 1.21 M | $525.23 M |
| 12/19/2024 | $10.85 | $11.10 (2.3%) | $11.28 | $10.71 | 1.50 M | $510.07 M |
| 12/18/2024 | $11.04 | $10.76 (-2.54%) | $11.55 | $10.65 | 1.84 M | $494.44 M |
| 12/17/2024 | $11.42 | $10.93 (-4.29%) | $11.56 | $10.31 | 4.06 M | $502.26 M |
| 12/16/2024 | $8.80 | $9.49 (7.84%) | $9.50 | $8.75 | 2.07 M | $436.08 M |
| 12/13/2024 | $8.92 | $8.78 (-1.57%) | $8.94 | $8.58 | 793,914 | $403.46 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.
