Mitek Systems, Inc. (MITK)
NASDAQ: MITK · Real-Time Price · USD
9.77
+0.03 (0.31%)
At close: May 12, 2025, 4:00 PM
9.77
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Mitek Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.12 | 10.22 | 9.64 | 9.85 | - | 1.13% | 307,742 |
| May 9, 2025 | 11.39 | 11.39 | 9.68 | 9.74 | 9.74 | 10.56% | 1,478,641 |
| May 8, 2025 | 8.51 | 8.85 | 8.47 | 8.81 | 8.81 | 4.14% | 425,059 |
| May 7, 2025 | 8.45 | 8.53 | 8.38 | 8.46 | 8.46 | 1.20% | 253,573 |
| May 6, 2025 | 8.30 | 8.46 | 8.23 | 8.36 | 8.36 | -0.71% | 215,679 |
| May 5, 2025 | 8.16 | 8.45 | 8.16 | 8.42 | 8.42 | 2.18% | 292,804 |
| May 2, 2025 | 8.17 | 8.29 | 8.14 | 8.24 | 8.24 | 1.73% | 390,426 |
| May 1, 2025 | 8.33 | 8.33 | 8.08 | 8.10 | 8.10 | -2.17% | 426,393 |
| Apr 30, 2025 | 8.40 | 8.40 | 8.22 | 8.28 | 8.28 | -2.82% | 301,197 |
| Apr 29, 2025 | 8.30 | 8.59 | 8.30 | 8.52 | 8.52 | 1.79% | 340,818 |
| Apr 28, 2025 | 8.35 | 8.43 | 8.20 | 8.37 | 8.37 | 0.60% | 302,832 |
| Apr 25, 2025 | 8.25 | 8.33 | 8.20 | 8.32 | 8.32 | 0.24% | 184,089 |
| Apr 24, 2025 | 8.04 | 8.31 | 8.04 | 8.30 | 8.30 | 3.62% | 302,488 |
| Apr 23, 2025 | 8.11 | 8.22 | 7.95 | 8.01 | 8.01 | 1.14% | 361,796 |
| Apr 22, 2025 | 7.75 | 7.93 | 7.64 | 7.92 | 7.92 | 3.13% | 557,649 |
| Apr 21, 2025 | 7.59 | 7.71 | 7.54 | 7.68 | 7.68 | 0.39% | 362,652 |
| Apr 17, 2025 | 7.79 | 7.84 | 7.65 | 7.65 | 7.65 | -1.67% | 428,367 |
| Apr 16, 2025 | 7.77 | 7.86 | 7.69 | 7.78 | 7.78 | -0.51% | 214,003 |
| Apr 15, 2025 | 7.79 | 7.91 | 7.73 | 7.82 | 7.82 | -0.26% | 287,589 |
| Apr 14, 2025 | 7.93 | 7.94 | 7.66 | 7.84 | 7.84 | 0.38% | 310,557 |
| Apr 11, 2025 | 7.57 | 7.84 | 7.46 | 7.81 | 7.81 | 3.17% | 388,593 |
| Apr 10, 2025 | 7.75 | 7.75 | 7.47 | 7.57 | 7.57 | -5.14% | 293,680 |
| Apr 9, 2025 | 6.98 | 8.14 | 6.93 | 7.98 | 7.98 | 12.24% | 679,796 |
| Apr 8, 2025 | 7.37 | 7.56 | 7.04 | 7.11 | 7.11 | -0.84% | 636,527 |
| Apr 7, 2025 | 7.14 | 7.54 | 6.93 | 7.17 | 7.17 | -4.02% | 685,010 |
| Apr 4, 2025 | 7.57 | 7.67 | 7.31 | 7.47 | 7.47 | -4.60% | 527,558 |
| Apr 3, 2025 | 8.02 | 8.10 | 7.69 | 7.83 | 7.83 | -5.89% | 561,627 |
| Apr 2, 2025 | 8.22 | 8.37 | 8.21 | 8.32 | 8.32 | -0.24% | 372,600 |
| Apr 1, 2025 | 8.23 | 8.46 | 8.11 | 8.34 | 8.34 | 1.09% | 387,340 |
| Mar 31, 2025 | 8.44 | 8.44 | 8.19 | 8.25 | 8.25 | -2.94% | 530,284 |
| Mar 28, 2025 | 8.86 | 8.86 | 8.40 | 8.50 | 8.50 | -4.17% | 398,362 |
| Mar 27, 2025 | 8.82 | 8.97 | 8.67 | 8.87 | 8.87 | 0.45% | 407,412 |
| Mar 26, 2025 | 8.99 | 9.03 | 8.81 | 8.83 | 8.83 | -2.00% | 348,466 |
| Mar 25, 2025 | 8.96 | 9.05 | 8.86 | 9.01 | 9.01 | 0.11% | 588,076 |
| Mar 24, 2025 | 9.36 | 9.36 | 8.95 | 9.00 | 9.00 | -1.85% | 440,987 |
| Mar 21, 2025 | 8.95 | 9.19 | 8.87 | 9.17 | 9.17 | 1.21% | 997,273 |
| Mar 20, 2025 | 9.01 | 9.19 | 8.85 | 9.06 | 9.06 | -0.55% | 327,984 |
| Mar 19, 2025 | 9.04 | 9.17 | 9.00 | 9.11 | 9.11 | 0.89% | 346,360 |
| Mar 18, 2025 | 9.03 | 9.12 | 8.95 | 9.03 | 9.03 | -0.99% | 352,420 |
| Mar 17, 2025 | 8.95 | 9.19 | 8.93 | 9.12 | 9.12 | 1.56% | 334,174 |
| Mar 14, 2025 | 8.65 | 8.99 | 8.65 | 8.98 | 8.98 | 3.22% | 397,808 |
| Mar 13, 2025 | 8.92 | 8.92 | 8.63 | 8.70 | 8.70 | -2.68% | 356,749 |
| Mar 12, 2025 | 8.95 | 8.96 | 8.74 | 8.94 | 8.94 | 0.11% | 416,801 |
| Mar 11, 2025 | 8.94 | 9.06 | 8.76 | 8.93 | 8.93 | 1.13% | 463,745 |
| Mar 10, 2025 | 8.99 | 9.11 | 8.76 | 8.83 | 8.83 | -2.97% | 435,797 |
| Mar 7, 2025 | 8.99 | 9.11 | 8.77 | 9.10 | 9.10 | 0.66% | 411,749 |
| Mar 6, 2025 | 9.10 | 9.15 | 8.94 | 9.04 | 9.04 | -1.74% | 318,667 |
| Mar 5, 2025 | 9.05 | 9.22 | 9.02 | 9.20 | 9.20 | 1.43% | 659,768 |
| Mar 4, 2025 | 9.01 | 9.19 | 8.92 | 9.07 | 9.07 | -0.44% | 393,676 |
| Mar 3, 2025 | 9.39 | 9.42 | 9.02 | 9.11 | 9.11 | -2.77% | 501,981 |