Mitek Systems Inc. (MITK)
NASDAQ: MITK
· Real-Time Price · USD
9.94
0.00 (0.00%)
At close: Sep 10, 2025, 3:12 PM
MITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.98 | 10.07 | 9.91 | 9.94 | 9.94 | -0.40% | 289,793 |
| Sep 8, 2025 | 9.80 | 10.01 | 9.78 | 9.98 | 9.98 | 1.73% | 296,866 |
| Sep 5, 2025 | 9.70 | 9.87 | 9.65 | 9.81 | 9.81 | 1.55% | 366,841 |
| Sep 4, 2025 | 9.73 | 9.73 | 9.54 | 9.66 | 9.66 | -0.62% | 276,400 |
| Sep 3, 2025 | 9.84 | 9.89 | 9.65 | 9.72 | 9.72 | -1.52% | 424,501 |
| Sep 2, 2025 | 10.04 | 10.15 | 9.83 | 9.87 | 9.87 | -2.95% | 321,405 |
| Aug 29, 2025 | 10.15 | 10.22 | 10.12 | 10.17 | 10.17 | 0.00% | 256,200 |
| Aug 28, 2025 | 10.30 | 10.36 | 10.15 | 10.17 | 10.17 | -1.17% | 316,343 |
| Aug 27, 2025 | 10.07 | 10.29 | 9.97 | 10.29 | 10.29 | 1.88% | 421,800 |
| Aug 26, 2025 | 9.97 | 10.28 | 9.93 | 10.10 | 10.10 | 0.90% | 540,603 |
| Aug 25, 2025 | 10.51 | 10.52 | 9.93 | 10.01 | 10.01 | -5.12% | 295,154 |
| Aug 22, 2025 | 10.48 | 10.74 | 10.42 | 10.55 | 10.55 | 0.96% | 415,200 |
| Aug 21, 2025 | 10.14 | 10.46 | 10.12 | 10.45 | 10.45 | 2.35% | 478,344 |
| Aug 20, 2025 | 10.12 | 10.23 | 9.99 | 10.21 | 10.21 | 0.89% | 338,400 |
| Aug 19, 2025 | 10.17 | 10.20 | 9.99 | 10.12 | 10.12 | -0.39% | 380,700 |
| Aug 18, 2025 | 9.98 | 10.26 | 9.92 | 10.16 | 10.16 | 1.30% | 486,530 |
| Aug 15, 2025 | 10.07 | 10.10 | 9.93 | 10.03 | 10.03 | -0.20% | 693,407 |
| Aug 14, 2025 | 10.04 | 10.08 | 9.91 | 10.05 | 10.05 | -0.20% | 300,000 |
| 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 |