5 DAY PERFORMANCE
-15.93%
1 MONTH PERFORMANCE
-19.83%
3 MONTH PERFORMANCE
-13.79%
6 MONTH PERFORMANCE
+5.68%
YEAR-TO-DATE PERFORMANCE
+41.04%
1 YEAR PERFORMANCE
+46.03%
Mitek Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.98 | $17.12 (0.8%) | $17.20 | $16.98 | 180.05 K | |
| 09/18/2026 | $17.34 | $16.73 (-3.52%) | $17.45 | $16.55 | 1.34 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 |
| 07/29/2026 | $16.79 | $16.73 (-0.36%) | $17.20 | $16.59 | 590.62 K | $753.69 M |
| 07/28/2026 | $17.14 | $16.78 (-2.1%) | $17.35 | $16.28 | 693.90 K | $755.94 M |
| 07/27/2026 | $17.37 | $17.01 (-2.07%) | $17.54 | $16.93 | 564.37 K | $766.30 M |
| 07/24/2026 | $16.24 | $16.87 (3.88%) | $17.18 | $16.06 | 765.27 K | $759.99 M |
| 07/23/2026 | $16.85 | $15.91 (-5.58%) | $17.16 | $15.83 | 1.34 M | $716.75 M |
| 07/22/2026 | $18.28 | $17.16 (-6.13%) | $18.30 | $17.07 | 793.30 K | $773.06 M |
| 07/21/2026 | $18.69 | $18.44 (-1.34%) | $18.93 | $18.13 | 553.20 K | $830.72 M |
| 07/20/2026 | $18.97 | $18.70 (-1.42%) | $19.22 | $18.62 | 560.95 K | $842.44 M |
| 07/17/2026 | $18.74 | $18.97 (1.23%) | $19.48 | $18.59 | 825.21 K | $854.60 M |
| 07/16/2026 | $19.33 | $19.25 (-0.41%) | $19.77 | $18.92 | 674.19 K | $867.21 M |
| 07/15/2026 | $19.64 | $19.33 (-1.58%) | $19.95 | $19.28 | 441.39 K | $870.82 M |
| 07/14/2026 | $19.04 | $19.46 (2.21%) | $19.85 | $19.04 | 462.72 K | $876.67 M |
| 07/13/2026 | $19.33 | $19.38 (0.26%) | $19.56 | $18.94 | 577.40 K | $873.07 M |
| 07/10/2026 | $19.59 | $19.33 (-1.33%) | $19.75 | $19.06 | 431.89 K | $870.82 M |
| 07/09/2026 | $18.25 | $19.44 (6.52%) | $19.60 | $18.21 | 625.10 K | $875.77 M |
| 07/08/2026 | $18.89 | $18.47 (-2.22%) | $19.19 | $18.08 | 883.30 K | $832.07 M |
| 07/07/2026 | $20.12 | $19.43 (-3.43%) | $20.50 | $19.27 | 651.00 K | $875.32 M |
| 07/06/2026 | $19.00 | $19.87 (4.58%) | $19.90 | $18.73 | 894.22 K | $895.14 M |
| 07/02/2026 | $20.12 | $19.21 (-4.52%) | $20.44 | $19.18 | 969.25 K | $865.41 M |
| 07/01/2026 | $20.31 | $20.14 (-0.84%) | $21.05 | $20.12 | 1.18 M | $907.31 M |
| 06/30/2026 | $19.40 | $20.13 (3.76%) | $20.17 | $19.22 | 949.44 K | $906.86 M |
| 06/29/2026 | $19.27 | $19.59 (1.66%) | $19.76 | $19.00 | 2.25 M | $882.53 M |
| 06/26/2026 | $17.65 | $19.29 (9.29%) | $19.67 | $17.60 | 4.32 M | $869.01 M |
| 06/25/2026 | $17.32 | $17.65 (1.91%) | $17.82 | $17.20 | 592.30 K | $795.13 M |
| 06/24/2026 | $17.65 | $17.38 (-1.53%) | $17.65 | $16.95 | 1.32 M | $782.97 M |
| 06/23/2026 | $17.19 | $17.32 (0.76%) | $17.82 | $17.19 | 899.50 K | $780.27 M |
| 06/22/2026 | $17.10 | $17.31 (1.23%) | $17.90 | $17.02 | 1.14 M | $779.82 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.
