Mitek Systems Inc. (MITK)
8.30
-0.04 (-0.48%)
At close: Apr 02, 2025, 3:59 PM
8.16
-1.75%
Pre-market: Apr 03, 2025, 04:26 AM EDT
Mitek Systems Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 8.22 | 8.37 | 8.21 | 8.32 | -0.02 | -0.24% | 371,578 |
| Apr 1, 2025 | 8.23 | 8.46 | 8.11 | 8.34 | 0.09 | 1.09% | 387,340 |
| Mar 31, 2025 | 8.44 | 8.44 | 8.19 | 8.25 | -0.25 | -2.94% | 530,300 |
| Mar 28, 2025 | 8.86 | 8.86 | 8.40 | 8.50 | -0.37 | -4.17% | 398,400 |
| Mar 27, 2025 | 8.82 | 8.97 | 8.67 | 8.87 | 0.04 | 0.45% | 407,412 |
| Mar 26, 2025 | 8.99 | 9.03 | 8.81 | 8.83 | -0.18 | -2.00% | 348,500 |
| Mar 25, 2025 | 8.96 | 9.05 | 8.86 | 9.01 | 0.01 | 0.11% | 588,100 |
| Mar 24, 2025 | 9.36 | 9.36 | 8.95 | 9.00 | -0.17 | -1.85% | 441,000 |
| Mar 21, 2025 | 8.95 | 9.19 | 8.87 | 9.17 | 0.11 | 1.21% | 997,629 |
| Mar 20, 2025 | 9.01 | 9.19 | 8.85 | 9.06 | -0.05 | -0.55% | 328,000 |
| Mar 19, 2025 | 9.04 | 9.17 | 9.00 | 9.11 | 0.08 | 0.89% | 346,400 |
| Mar 18, 2025 | 9.03 | 9.12 | 8.95 | 9.03 | -0.09 | -0.99% | 352,420 |
| Mar 17, 2025 | 8.95 | 9.19 | 8.93 | 9.12 | 0.14 | 1.56% | 334,174 |
| Mar 14, 2025 | 8.65 | 8.99 | 8.65 | 8.98 | 0.28 | 3.22% | 397,808 |
| Mar 13, 2025 | 8.92 | 8.92 | 8.63 | 8.70 | -0.24 | -2.68% | 356,749 |
| Mar 12, 2025 | 8.95 | 8.96 | 8.74 | 8.94 | 0.01 | 0.11% | 416,801 |
| Mar 11, 2025 | 8.94 | 9.06 | 8.76 | 8.93 | 0.10 | 1.13% | 463,745 |
| Mar 10, 2025 | 8.99 | 9.11 | 8.76 | 8.83 | -0.27 | -2.97% | 437,000 |
| Mar 7, 2025 | 8.99 | 9.11 | 8.77 | 9.10 | 0.06 | 0.66% | 411,749 |
| Mar 6, 2025 | 9.10 | 9.15 | 8.94 | 9.04 | -0.16 | -1.74% | 318,700 |
| Mar 5, 2025 | 9.05 | 9.22 | 9.02 | 9.20 | 0.13 | 1.43% | 659,800 |
| Mar 4, 2025 | 9.01 | 9.19 | 8.92 | 9.07 | -0.04 | -0.44% | 393,700 |
| Mar 3, 2025 | 9.39 | 9.42 | 9.02 | 9.11 | -0.26 | -2.77% | 502,000 |
| Feb 28, 2025 | 9.45 | 9.54 | 9.21 | 9.37 | -0.01 | -0.11% | 434,345 |
| Feb 27, 2025 | 9.89 | 9.93 | 9.34 | 9.38 | -0.49 | -4.96% | 772,834 |
| Feb 26, 2025 | 9.88 | 9.97 | 9.75 | 9.87 | -0.02 | -0.20% | 399,745 |
| Feb 25, 2025 | 9.89 | 10.05 | 9.77 | 9.89 | -0.02 | -0.20% | 630,969 |
| Feb 24, 2025 | 9.78 | 9.92 | 9.52 | 9.91 | 0.60 | 6.44% | 923,444 |
| Feb 21, 2025 | 9.40 | 9.40 | 9.11 | 9.31 | 0.08 | 0.87% | 579,700 |
| Feb 20, 2025 | 9.44 | 9.49 | 9.06 | 9.23 | -0.22 | -2.33% | 566,511 |
| Feb 19, 2025 | 9.69 | 9.78 | 9.44 | 9.45 | -0.34 | -3.47% | 539,687 |
| Feb 18, 2025 | 9.92 | 10.05 | 9.63 | 9.79 | -0.22 | -2.20% | 595,633 |
| Feb 14, 2025 | 10.13 | 10.13 | 9.92 | 10.01 | -0.12 | -1.18% | 525,700 |
| Feb 13, 2025 | 10.33 | 10.47 | 10.00 | 10.13 | -0.27 | -2.60% | 594,200 |
| Feb 12, 2025 | 10.18 | 10.46 | 10.07 | 10.40 | 0.24 | 2.36% | 604,836 |
| Feb 11, 2025 | 10.36 | 10.63 | 9.81 | 10.16 | -0.86 | -7.80% | 1,576,208 |
| Feb 10, 2025 | 10.52 | 11.12 | 10.52 | 11.02 | 0.54 | 5.15% | 1,255,943 |
| Feb 7, 2025 | 10.43 | 10.52 | 10.30 | 10.48 | 0.10 | 0.96% | 526,103 |
| Feb 6, 2025 | 10.39 | 10.41 | 10.24 | 10.38 | 0.01 | 0.10% | 370,413 |
| Feb 5, 2025 | 10.14 | 10.38 | 10.14 | 10.37 | 0.26 | 2.57% | 361,110 |
| Feb 4, 2025 | 10.20 | 10.29 | 10.06 | 10.11 | -0.06 | -0.59% | 524,800 |
| Feb 3, 2025 | 10.01 | 10.23 | 10.00 | 10.17 | -0.03 | -0.29% | 325,005 |
| Jan 31, 2025 | 10.30 | 10.37 | 10.11 | 10.20 | -0.08 | -0.78% | 400,736 |
| Jan 30, 2025 | 10.29 | 10.54 | 10.23 | 10.28 | -0.02 | -0.19% | 356,800 |
| Jan 29, 2025 | 10.42 | 10.48 | 10.20 | 10.30 | -0.07 | -0.68% | 503,717 |
| Jan 28, 2025 | 10.17 | 10.44 | 10.12 | 10.37 | 0.20 | 1.97% | 426,507 |
| Jan 27, 2025 | 10.10 | 10.27 | 9.81 | 10.17 | 0.01 | 0.10% | 317,717 |
| Jan 24, 2025 | 10.00 | 10.35 | 9.94 | 10.16 | 0.14 | 1.40% | 352,541 |
| Jan 23, 2025 | 9.78 | 10.04 | 9.69 | 10.02 | 0.22 | 2.24% | 531,932 |
| Jan 22, 2025 | 9.97 | 10.04 | 9.67 | 9.80 | -0.21 | -2.10% | 652,400 |