5 DAY PERFORMANCE
-13.79%
1 MONTH PERFORMANCE
-7.17%
3 MONTH PERFORMANCE
+1.22%
6 MONTH PERFORMANCE
+41.98%
YEAR-TO-DATE PERFORMANCE
+41.04%
1 YEAR PERFORMANCE
+53.72%
Mitek Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.10 | $17.31 (1.23%) | $17.90 | $17.02 | 1.14 M | $779.82 M |
| 06/18/2026 | $17.07 | $17.26 (1.11%) | $17.81 | $16.62 | 1.77 M | $777.56 M |
| 06/17/2026 | $16.91 | $16.87 (-0.24%) | $17.38 | $16.71 | 741.34 K | $759.99 M |
| 06/16/2026 | $16.55 | $17.07 (3.14%) | $17.23 | $16.34 | 730.21 K | $769.00 M |
| 06/15/2026 | $16.85 | $16.57 (-1.66%) | $16.93 | $16.41 | 601.61 K | $746.48 M |
| 06/12/2026 | $16.47 | $16.45 (-0.12%) | $16.86 | $16.08 | 605.27 K | $741.07 M |
| 06/11/2026 | $15.90 | $16.34 (2.77%) | $16.43 | $15.63 | 691.83 K | $736.12 M |
| 06/10/2026 | $15.14 | $16.01 (5.75%) | $16.30 | $15.05 | 1.43 M | $721.25 M |
| 06/09/2026 | $15.40 | $15.49 (0.58%) | $15.96 | $14.50 | 1.49 M | $697.82 M |
| 06/08/2026 | $14.94 | $15.40 (3.08%) | $15.54 | $14.73 | 1.02 M | $693.77 M |
| 06/05/2026 | $15.80 | $14.89 (-5.76%) | $15.86 | $14.61 | 1.48 M | $670.79 M |
| 06/04/2026 | $16.39 | $15.92 (-2.87%) | $16.40 | $15.88 | 938.85 K | $717.20 M |
| 06/03/2026 | $17.22 | $16.18 (-6.04%) | $17.28 | $16.15 | 1.11 M | $728.91 M |
| 06/02/2026 | $17.55 | $17.57 (0.11%) | $17.79 | $17.30 | 955.73 K | $791.53 M |
| 06/01/2026 | $17.26 | $17.87 (3.53%) | $17.97 | $17.08 | 904.32 K | $805.04 M |
| 05/29/2026 | $16.95 | $17.18 (1.36%) | $17.62 | $16.87 | 771.30 K | $773.96 M |
| 05/28/2026 | $17.23 | $16.84 (-2.26%) | $17.23 | $16.81 | 689.92 K | $758.64 M |
| 05/27/2026 | $16.76 | $17.19 (2.57%) | $17.27 | $16.45 | 1.43 M | $774.41 M |
| 05/26/2026 | $16.00 | $16.68 (4.25%) | $16.81 | $15.69 | 1.40 M | $751.43 M |
| 05/22/2026 | $15.50 | $16.03 (3.42%) | $16.23 | $15.50 | 1.65 M | $722.15 M |
| 05/21/2026 | $14.58 | $15.36 (5.35%) | $15.73 | $14.25 | 1.53 M | $691.97 M |
| 05/20/2026 | $14.01 | $14.81 (5.71%) | $14.86 | $13.66 | 1.04 M | $667.19 M |
| 05/19/2026 | $14.25 | $14.15 (-0.7%) | $14.49 | $13.98 | 855.00 K | $637.46 M |
| 05/18/2026 | $14.11 | $14.13 (0.14%) | $14.20 | $13.74 | 916.15 K | $636.56 M |
| 05/15/2026 | $13.55 | $14.26 (5.24%) | $14.68 | $13.52 | 1.32 M | $642.41 M |
| 05/14/2026 | $13.91 | $13.57 (-2.44%) | $14.04 | $13.36 | 1.93 M | $611.33 M |
| 05/13/2026 | $14.60 | $13.89 (-4.86%) | $14.75 | $13.82 | 1.19 M | $625.74 M |
| 05/12/2026 | $14.86 | $14.67 (-1.28%) | $14.90 | $14.33 | 1.22 M | $660.88 M |
| 05/11/2026 | $15.60 | $14.98 (-3.97%) | $16.48 | $14.86 | 2.46 M | $674.85 M |
| 05/08/2026 | $14.76 | $15.61 (5.76%) | $15.68 | $13.76 | 2.32 M | $703.23 M |
| 05/07/2026 | $15.48 | $15.36 (-0.78%) | $15.78 | $15.31 | 1.42 M | $691.97 M |
| 05/06/2026 | $15.51 | $15.23 (-1.81%) | $15.56 | $14.94 | 1.20 M | $686.11 M |
| 05/05/2026 | $15.36 | $15.40 (0.26%) | $15.56 | $15.13 | 1.36 M | $693.77 M |
| 05/04/2026 | $14.56 | $15.26 (4.81%) | $15.35 | $14.55 | 1.03 M | $687.46 M |
| 05/01/2026 | $14.18 | $14.54 (2.54%) | $14.71 | $14.02 | 827.41 K | $655.03 M |
| 04/30/2026 | $13.60 | $13.96 (2.65%) | $13.98 | $13.50 | 616.33 K | $628.90 M |
| 04/29/2026 | $13.83 | $13.61 (-1.59%) | $13.87 | $13.32 | 1.15 M | $613.13 M |
| 04/28/2026 | $13.92 | $14.06 (1.01%) | $14.53 | $13.89 | 877.51 K | $633.40 M |
| 04/27/2026 | $14.13 | $14.08 (-0.35%) | $14.45 | $14.02 | 776.67 K | $634.30 M |
| 04/24/2026 | $14.06 | $14.29 (1.64%) | $14.30 | $13.80 | 619.01 K | $643.76 M |
| 04/23/2026 | $14.35 | $13.96 (-2.72%) | $14.43 | $13.67 | 906.70 K | $628.90 M |
| 04/22/2026 | $15.34 | $14.61 (-4.76%) | $15.41 | $14.33 | 1.00 M | $658.18 M |
| 04/21/2026 | $15.64 | $15.25 (-2.49%) | $15.80 | $15.00 | 1.58 M | $687.01 M |
| 04/20/2026 | $15.02 | $14.95 (-0.47%) | $15.32 | $14.89 | 674.62 K | $673.50 M |
| 04/17/2026 | $14.57 | $15.15 (3.98%) | $15.24 | $14.46 | 1.54 M | $682.51 M |
| 04/16/2026 | $15.22 | $14.04 (-7.75%) | $15.26 | $13.66 | 1.55 M | $632.50 M |
| 04/15/2026 | $14.81 | $15.07 (1.76%) | $15.25 | $14.70 | 833.20 K | $678.90 M |
| 04/14/2026 | $14.19 | $14.50 (2.18%) | $14.82 | $14.11 | 1.15 M | $653.23 M |
| 04/13/2026 | $13.45 | $14.07 (4.61%) | $14.10 | $13.35 | 565.30 K | $633.85 M |
| 04/10/2026 | $14.13 | $13.55 (-4.1%) | $14.16 | $13.46 | 894.54 K | $610.43 M |
| 04/09/2026 | $13.98 | $14.15 (1.22%) | $14.23 | $13.38 | 884.59 K | $637.46 M |
| 04/08/2026 | $14.33 | $14.09 (-1.67%) | $14.67 | $14.00 | 1.38 M | $634.75 M |
| 04/07/2026 | $13.58 | $13.66 (0.59%) | $13.82 | $13.37 | 479.50 K | $615.38 M |
| 04/06/2026 | $13.79 | $13.67 (-0.87%) | $13.92 | $13.61 | 597.99 K | $615.83 M |
| 04/02/2026 | $13.45 | $13.90 (3.35%) | $14.07 | $13.40 | 651.00 K | $626.20 M |
| 04/01/2026 | $13.70 | $13.75 (0.36%) | $14.11 | $13.44 | 692.10 K | $619.44 M |
| 03/31/2026 | $13.35 | $13.50 (1.12%) | $13.56 | $13.04 | 626.85 K | $608.18 M |
| 03/30/2026 | $13.25 | $13.22 (-0.23%) | $13.42 | $13.04 | 498.47 K | $595.56 M |
| 03/27/2026 | $13.46 | $13.10 (-2.67%) | $13.52 | $12.97 | 832.43 K | $590.16 M |
| 03/26/2026 | $14.02 | $13.70 (-2.28%) | $14.25 | $13.68 | 705.71 K | $617.19 M |
| 03/25/2026 | $14.34 | $14.17 (-1.19%) | $14.47 | $13.60 | 713.55 K | $638.36 M |
| 03/24/2026 | $14.49 | $14.08 (-2.83%) | $14.65 | $14.06 | 726.86 K | $634.30 M |
| 03/23/2026 | $14.26 | $14.70 (3.09%) | $14.82 | $14.19 | 671.24 K | $662.24 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.
