5 DAY PERFORMANCE
-10.90%
1 MONTH PERFORMANCE
-23.42%
3 MONTH PERFORMANCE
-3.12%
6 MONTH PERFORMANCE
+25.78%
YEAR-TO-DATE PERFORMANCE
+41.04%
1 YEAR PERFORMANCE
+62.98%
Mitek Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $16.64 | $16.81 (1.02%) | $17.08 | $16.47 | 532.66 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 |
| 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 |
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.
