5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
+8.85%
3 MONTH PERFORMANCE
+25.78%
6 MONTH PERFORMANCE
+61.21%
YEAR-TO-DATE PERFORMANCE
+41.04%
1 YEAR PERFORMANCE
+77.99%
Mitek Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.29 | $15.19 (-0.65%) | $15.51 | $14.98 | 334.12 K | $694.21 M |
| 05/05/2026 | $15.36 | $15.40 (0.26%) | $15.56 | $15.13 | 1.36 M | $703.81 M |
| 05/04/2026 | $14.56 | $15.26 (4.81%) | $15.35 | $14.55 | 1.03 M | $697.41 M |
| 05/01/2026 | $14.18 | $14.54 (2.54%) | $14.71 | $14.02 | 827.41 K | $664.51 M |
| 04/30/2026 | $13.60 | $13.96 (2.65%) | $13.98 | $13.50 | 616.33 K | $638.00 M |
| 04/29/2026 | $13.83 | $13.61 (-1.59%) | $13.87 | $13.32 | 1.15 M | $622.00 M |
| 04/28/2026 | $13.92 | $14.06 (1.01%) | $14.53 | $13.89 | 877.51 K | $642.57 M |
| 04/27/2026 | $14.13 | $14.08 (-0.35%) | $14.45 | $14.02 | 776.67 K | $643.48 M |
| 04/24/2026 | $14.06 | $14.29 (1.64%) | $14.30 | $13.80 | 619.01 K | $653.08 M |
| 04/23/2026 | $14.35 | $13.96 (-2.72%) | $14.43 | $13.67 | 906.70 K | $638.00 M |
| 04/22/2026 | $15.34 | $14.61 (-4.76%) | $15.41 | $14.33 | 1.00 M | $667.71 M |
| 04/21/2026 | $15.64 | $15.25 (-2.49%) | $15.80 | $15.00 | 1.58 M | $696.96 M |
| 04/20/2026 | $15.02 | $14.95 (-0.47%) | $15.32 | $14.89 | 674.62 K | $683.24 M |
| 04/17/2026 | $14.57 | $15.15 (3.98%) | $15.24 | $14.46 | 1.54 M | $692.39 M |
| 04/16/2026 | $15.22 | $14.04 (-7.75%) | $15.26 | $13.66 | 1.55 M | $641.66 M |
| 04/15/2026 | $14.81 | $15.07 (1.76%) | $15.25 | $14.70 | 833.20 K | $688.73 M |
| 04/14/2026 | $14.19 | $14.50 (2.18%) | $14.82 | $14.11 | 1.15 M | $662.68 M |
| 04/13/2026 | $13.45 | $14.07 (4.61%) | $14.10 | $13.35 | 565.30 K | $643.03 M |
| 04/10/2026 | $14.13 | $13.55 (-4.1%) | $14.16 | $13.46 | 894.54 K | $619.26 M |
| 04/09/2026 | $13.98 | $14.15 (1.22%) | $14.23 | $13.38 | 884.59 K | $646.68 M |
| 04/08/2026 | $14.33 | $14.09 (-1.67%) | $14.67 | $14.00 | 1.38 M | $643.94 M |
| 04/07/2026 | $13.58 | $13.66 (0.59%) | $13.82 | $13.37 | 479.50 K | $624.29 M |
| 04/06/2026 | $13.79 | $13.67 (-0.87%) | $13.92 | $13.61 | 597.99 K | $624.75 M |
| 04/02/2026 | $13.45 | $13.90 (3.35%) | $14.07 | $13.40 | 651.00 K | $635.26 M |
| 04/01/2026 | $13.70 | $13.75 (0.36%) | $14.11 | $13.44 | 692.10 K | $628.40 M |
| 03/31/2026 | $13.35 | $13.50 (1.12%) | $13.56 | $13.04 | 626.85 K | $616.98 M |
| 03/30/2026 | $13.25 | $13.22 (-0.23%) | $13.42 | $13.04 | 498.47 K | $604.18 M |
| 03/27/2026 | $13.46 | $13.10 (-2.67%) | $13.52 | $12.97 | 832.43 K | $598.70 M |
| 03/26/2026 | $14.02 | $13.70 (-2.28%) | $14.25 | $13.68 | 705.71 K | $626.12 M |
| 03/25/2026 | $14.34 | $14.17 (-1.19%) | $14.47 | $13.60 | 713.55 K | $647.60 M |
| 03/24/2026 | $14.49 | $14.08 (-2.83%) | $14.65 | $14.06 | 726.86 K | $643.48 M |
| 03/23/2026 | $14.26 | $14.70 (3.09%) | $14.82 | $14.19 | 671.24 K | $671.82 M |
| 03/20/2026 | $14.30 | $14.08 (-1.54%) | $14.31 | $13.81 | 1.27 M | $643.48 M |
| 03/19/2026 | $14.08 | $14.30 (1.56%) | $14.54 | $14.05 | 873.51 K | $653.54 M |
| 03/18/2026 | $14.30 | $14.30 (0%) | $14.70 | $14.24 | 676.90 K | $653.54 M |
| 03/17/2026 | $14.10 | $14.38 (1.99%) | $14.60 | $14.10 | 757.31 K | $657.19 M |
| 03/16/2026 | $13.89 | $14.04 (1.08%) | $14.11 | $13.71 | 653.50 K | $641.66 M |
| 03/13/2026 | $14.16 | $13.87 (-2.05%) | $14.41 | $13.68 | 716.84 K | $633.89 M |
| 03/12/2026 | $14.57 | $14.16 (-2.81%) | $14.78 | $14.13 | 628.75 K | $647.14 M |
| 03/11/2026 | $14.65 | $14.63 (-0.14%) | $15.12 | $14.41 | 728.18 K | $668.62 M |
| 03/10/2026 | $14.88 | $14.65 (-1.55%) | $15.04 | $14.43 | 752.86 K | $669.53 M |
| 03/09/2026 | $14.41 | $14.88 (3.26%) | $14.92 | $14.02 | 1.08 M | $680.05 M |
| 03/06/2026 | $14.86 | $14.65 (-1.41%) | $15.52 | $14.53 | 1.06 M | $669.53 M |
| 03/05/2026 | $15.03 | $15.20 (1.13%) | $15.61 | $14.97 | 776.58 K | $694.67 M |
| 03/04/2026 | $14.98 | $15.19 (1.4%) | $15.54 | $14.68 | 1.07 M | $694.21 M |
| 03/03/2026 | $14.42 | $14.85 (2.98%) | $14.98 | $14.35 | 856.37 K | $678.67 M |
| 03/02/2026 | $14.25 | $14.75 (3.51%) | $14.96 | $14.25 | 951.29 K | $674.10 M |
| 02/27/2026 | $14.42 | $14.58 (1.11%) | $14.74 | $14.30 | 844.40 K | $666.34 M |
| 02/26/2026 | $14.74 | $14.67 (-0.47%) | $15.15 | $14.64 | 1.25 M | $670.45 M |
| 02/25/2026 | $12.93 | $14.71 (13.77%) | $14.81 | $12.68 | 3.62 M | $672.28 M |
| 02/24/2026 | $12.39 | $12.88 (3.95%) | $12.91 | $12.39 | 556.30 K | $588.64 M |
| 02/23/2026 | $12.91 | $12.39 (-4.03%) | $12.92 | $12.23 | 542.40 K | $566.25 M |
| 02/20/2026 | $13.19 | $13.03 (-1.21%) | $13.31 | $12.92 | 1.09 M | $595.50 M |
| 02/19/2026 | $13.42 | $13.20 (-1.64%) | $13.48 | $13.15 | 906.40 K | $603.27 M |
| 02/18/2026 | $13.55 | $13.43 (-0.89%) | $13.90 | $13.41 | 858.92 K | $613.78 M |
| 02/17/2026 | $13.21 | $13.55 (2.57%) | $13.75 | $13.20 | 1.34 M | $619.26 M |
| 02/13/2026 | $13.00 | $13.40 (3.08%) | $13.70 | $12.86 | 1.72 M | $612.41 M |
| 02/12/2026 | $11.18 | $11.51 (2.95%) | $11.53 | $11.03 | 865.39 K | $526.03 M |
| 02/11/2026 | $11.60 | $11.16 (-3.79%) | $11.60 | $11.04 | 719.21 K | $510.03 M |
| 02/10/2026 | $11.83 | $11.56 (-2.28%) | $11.90 | $11.26 | 872.56 K | $528.32 M |
| 02/09/2026 | $11.74 | $11.81 (0.6%) | $11.96 | $11.60 | 1.15 M | $539.74 M |
| 02/06/2026 | $11.00 | $11.83 (7.55%) | $12.00 | $10.87 | 2.83 M | $540.65 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.
