5 DAY PERFORMANCE
+6.24%
1 MONTH PERFORMANCE
+6.24%
3 MONTH PERFORMANCE
-1.12%
6 MONTH PERFORMANCE
-5.46%
YEAR-TO-DATE PERFORMANCE
-12.85%
1 YEAR PERFORMANCE
+7.06%
Mitek Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.31 | $9.30 (-0.11%) | $9.42 | $9.26 | 291.64 K | $426.81 M |
| 12/04/2025 | $9.26 | $9.29 (0.32%) | $9.29 | $9.06 | 378.90 K | $426.36 M |
| 12/03/2025 | $9.16 | $9.24 (0.87%) | $9.27 | $9.04 | 309.11 K | $424.06 M |
| 12/02/2025 | $8.97 | $9.13 (1.78%) | $9.18 | $8.97 | 424.95 K | $419.01 M |
| 12/01/2025 | $8.76 | $8.97 (2.4%) | $9.14 | $8.76 | 968.10 K | $411.67 M |
| 11/28/2025 | $8.79 | $8.86 (0.8%) | $8.99 | $8.79 | 218.50 K | $406.62 M |
| 11/26/2025 | $9.03 | $8.81 (-2.44%) | $9.03 | $8.80 | 633.31 K | $404.33 M |
| 11/25/2025 | $8.93 | $9.02 (1.01%) | $9.12 | $8.91 | 481.70 K | $413.96 M |
| 11/24/2025 | $8.95 | $8.91 (-0.45%) | $9.04 | $8.73 | 435.09 K | $408.92 M |
| 11/21/2025 | $8.70 | $8.95 (2.87%) | $9.11 | $8.63 | 578.58 K | $410.75 M |
| 11/20/2025 | $8.84 | $8.70 (-1.58%) | $9.03 | $8.69 | 556.72 K | $399.28 M |
| 11/19/2025 | $8.70 | $8.72 (0.23%) | $8.78 | $8.60 | 517.20 K | $400.20 M |
| 11/18/2025 | $8.61 | $8.72 (1.28%) | $8.80 | $8.53 | 327.70 K | $400.20 M |
| 11/17/2025 | $8.92 | $8.65 (-3.03%) | $8.97 | $8.63 | 439.12 K | $396.98 M |
| 11/14/2025 | $9.03 | $8.97 (-0.66%) | $9.03 | $8.86 | 348.90 K | $411.67 M |
| 11/13/2025 | $9.42 | $9.10 (-3.4%) | $9.45 | $9.05 | 309.00 K | $417.64 M |
| 11/12/2025 | $9.43 | $9.45 (0.21%) | $9.48 | $9.36 | 222.94 K | $433.70 M |
| 11/11/2025 | $9.30 | $9.43 (1.4%) | $9.45 | $9.22 | 285.54 K | $432.78 M |
| 11/10/2025 | $9.19 | $9.31 (1.31%) | $9.34 | $9.15 | 197.80 K | $427.27 M |
| 11/07/2025 | $9.12 | $9.13 (0.11%) | $9.15 | $9.00 | 300.00 K | $419.01 M |
| 11/06/2025 | $9.29 | $9.23 (-0.65%) | $9.59 | $9.13 | 252.51 K | $423.60 M |
| 11/05/2025 | $9.04 | $9.30 (2.88%) | $9.32 | $9.02 | 262.00 K | $426.81 M |
| 11/04/2025 | $9.13 | $9.02 (-1.2%) | $9.24 | $9.00 | 315.10 K | $413.96 M |
| 11/03/2025 | $9.25 | $9.14 (-1.19%) | $9.25 | $9.02 | 274.01 K | $419.47 M |
| 10/31/2025 | $9.21 | $9.21 (0%) | $9.31 | $9.15 | 214.63 K | $422.68 M |
| 10/30/2025 | $9.33 | $9.24 (-0.96%) | $9.49 | $9.22 | 323.84 K | $424.06 M |
| 10/29/2025 | $9.43 | $9.39 (-0.42%) | $9.45 | $9.22 | 504.03 K | $430.94 M |
| 10/28/2025 | $9.58 | $9.43 (-1.57%) | $9.64 | $9.40 | 252.20 K | $432.78 M |
| 10/27/2025 | $9.70 | $9.58 (-1.24%) | $9.79 | $9.55 | 221.64 K | $439.66 M |
| 10/24/2025 | $9.68 | $9.68 (0%) | $9.86 | $9.60 | 291.81 K | $444.25 M |
| 10/23/2025 | $9.49 | $9.62 (1.37%) | $9.66 | $9.46 | 241.13 K | $441.50 M |
| 10/22/2025 | $9.65 | $9.47 (-1.87%) | $9.65 | $9.42 | 333.65 K | $434.62 M |
| 10/21/2025 | $9.30 | $9.69 (4.19%) | $9.72 | $9.26 | 482.75 K | $444.71 M |
| 10/20/2025 | $9.04 | $9.30 (2.88%) | $9.32 | $9.04 | 223.20 K | $426.81 M |
| 10/17/2025 | $8.94 | $8.99 (0.56%) | $9.07 | $8.89 | 448.40 K | $412.59 M |
| 10/16/2025 | $9.15 | $8.98 (-1.86%) | $9.16 | $8.90 | 335.70 K | $412.13 M |
| 10/15/2025 | $9.18 | $9.15 (-0.33%) | $9.18 | $8.98 | 431.94 K | $419.93 M |
| 10/14/2025 | $8.98 | $9.09 (1.22%) | $9.16 | $8.98 | 456.71 K | $417.18 M |
| 10/13/2025 | $9.07 | $9.08 (0.11%) | $9.15 | $9.00 | 217.54 K | $416.72 M |
| 10/10/2025 | $9.34 | $9.05 (-3.1%) | $9.41 | $8.97 | 381.87 K | $415.34 M |
| 10/09/2025 | $9.35 | $9.34 (-0.11%) | $9.37 | $9.22 | 155.50 K | $428.65 M |
| 10/08/2025 | $9.36 | $9.34 (-0.21%) | $9.41 | $9.30 | 171.12 K | $428.65 M |
| 10/07/2025 | $9.63 | $9.32 (-3.22%) | $9.66 | $9.29 | 268.92 K | $427.73 M |
| 10/06/2025 | $9.70 | $9.65 (-0.52%) | $9.79 | $9.58 | 257.70 K | $442.88 M |
| 10/03/2025 | $9.80 | $9.70 (-1.02%) | $9.90 | $9.65 | 203.94 K | $445.17 M |
| 10/02/2025 | $9.79 | $9.79 (0%) | $9.82 | $9.63 | 211.63 K | $449.30 M |
| 10/01/2025 | $9.69 | $9.77 (0.83%) | $9.89 | $9.64 | 354.50 K | $448.38 M |
| 09/30/2025 | $9.92 | $9.77 (-1.51%) | $9.92 | $9.63 | 354.80 K | $448.38 M |
| 09/29/2025 | $10.01 | $9.93 (-0.8%) | $10.07 | $9.84 | 280.30 K | $455.73 M |
| 09/26/2025 | $9.95 | $9.93 (-0.2%) | $10.03 | $9.87 | 290.98 K | $455.73 M |
| 09/25/2025 | $10.09 | $9.94 (-1.49%) | $10.12 | $9.91 | 245.20 K | $456.19 M |
| 09/24/2025 | $10.22 | $10.19 (-0.29%) | $10.34 | $10.02 | 271.20 K | $467.66 M |
| 09/23/2025 | $10.31 | $10.23 (-0.78%) | $10.45 | $10.17 | 260.36 K | $469.50 M |
| 09/22/2025 | $10.19 | $10.28 (0.88%) | $10.35 | $10.09 | 343.10 K | $471.79 M |
| 09/19/2025 | $10.45 | $10.19 (-2.49%) | $10.46 | $10.12 | 653.10 K | $467.66 M |
| 09/18/2025 | $9.96 | $10.36 (4.02%) | $10.39 | $9.96 | 688.21 K | $475.46 M |
| 09/17/2025 | $9.81 | $9.90 (0.92%) | $10.05 | $9.66 | 385.50 K | $454.35 M |
| 09/16/2025 | $9.92 | $9.76 (-1.61%) | $9.94 | $9.65 | 293.80 K | $447.93 M |
| 09/15/2025 | $10.24 | $9.97 (-2.64%) | $10.32 | $9.94 | 305.85 K | $457.56 M |
| 09/12/2025 | $10.46 | $10.24 (-2.1%) | $10.48 | $10.20 | 258.33 K | $469.95 M |
| 09/11/2025 | $9.95 | $10.46 (5.13%) | $10.46 | $9.95 | 448.71 K | $480.05 M |
| 09/10/2025 | $9.93 | $9.95 (0.2%) | $10.06 | $9.78 | 588.30 K | $456.65 M |
| 09/09/2025 | $9.98 | $9.94 (-0.4%) | $10.07 | $9.91 | 289.83 K | $456.19 M |
| 09/08/2025 | $9.80 | $9.98 (1.84%) | $10.01 | $9.78 | 296.87 K | $458.02 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.
