Mitek Systems Inc. (MITK)
NASDAQ: MITK
· Real-Time Price · USD
10.05
-0.02 (-0.20%)
At close: Aug 14, 2025, 3:59 PM
10.05
0.00%
Pre-market: Aug 15, 2025, 08:04 AM EDT
MITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.04 | 10.08 | 9.91 | 10.05 | 10.05 | -0.20% | 299,679 |
| Aug 13, 2025 | 9.84 | 10.09 | 9.78 | 10.07 | 10.07 | 3.18% | 407,563 |
| Aug 12, 2025 | 9.73 | 9.85 | 9.45 | 9.76 | 9.76 | 0.31% | 448,300 |
| Aug 11, 2025 | 9.94 | 9.95 | 9.71 | 9.73 | 9.73 | -2.11% | 540,057 |
| Aug 8, 2025 | 9.19 | 10.37 | 9.19 | 9.94 | 9.94 | 8.87% | 1,093,930 |
| Aug 7, 2025 | 9.16 | 9.18 | 9.05 | 9.13 | 9.13 | 0.11% | 493,802 |
| Aug 6, 2025 | 9.04 | 9.16 | 8.97 | 9.12 | 9.12 | 1.00% | 263,839 |
| Aug 5, 2025 | 9.12 | 9.15 | 9.00 | 9.03 | 9.03 | -0.44% | 311,209 |
| Aug 4, 2025 | 8.88 | 9.09 | 8.84 | 9.07 | 9.07 | 3.07% | 326,576 |
| Aug 1, 2025 | 8.92 | 9.06 | 8.73 | 8.80 | 8.80 | -2.44% | 612,400 |
| Jul 31, 2025 | 9.04 | 9.14 | 8.98 | 9.02 | 9.02 | -0.33% | 427,937 |
| Jul 30, 2025 | 9.30 | 9.36 | 9.03 | 9.05 | 9.05 | -2.48% | 312,713 |
| Jul 29, 2025 | 9.40 | 9.43 | 9.20 | 9.28 | 9.28 | -0.54% | 325,600 |
| Jul 28, 2025 | 9.51 | 9.51 | 9.32 | 9.33 | 9.33 | -1.48% | 317,273 |
| Jul 25, 2025 | 9.39 | 9.48 | 9.33 | 9.47 | 9.47 | 1.07% | 179,121 |
| Jul 24, 2025 | 9.40 | 9.40 | 9.20 | 9.37 | 9.37 | -0.32% | 257,751 |
| Jul 23, 2025 | 9.44 | 9.47 | 9.29 | 9.40 | 9.40 | 0.43% | 250,400 |
| Jul 22, 2025 | 9.43 | 9.52 | 9.35 | 9.36 | 9.36 | -0.85% | 215,849 |
| Jul 21, 2025 | 9.48 | 9.56 | 9.36 | 9.44 | 9.44 | 0.00% | 295,808 |
| Jul 18, 2025 | 9.60 | 9.60 | 9.36 | 9.44 | 9.44 | -0.84% | 366,200 |