Mitek Systems Inc. (MITK)
NASDAQ: MITK
· Real-Time Price · USD
9.70
-0.09 (-0.92%)
At close: Oct 03, 2025, 3:59 PM
9.70
0.00%
After-hours: Oct 03, 2025, 07:23 PM EDT
MITK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9.79 | 9.82 | 9.63 | 9.79 | 9.79 | 0.20% | 211,536 |
| Oct 1, 2025 | 9.69 | 9.89 | 9.64 | 9.77 | 9.77 | 0.00% | 354,500 |
| Sep 30, 2025 | 9.92 | 9.92 | 9.63 | 9.77 | 9.77 | -1.61% | 354,800 |
| Sep 29, 2025 | 10.01 | 10.07 | 9.84 | 9.93 | 9.93 | 0.00% | 280,300 |
| Sep 26, 2025 | 9.95 | 10.03 | 9.87 | 9.93 | 9.93 | -0.10% | 290,982 |
| Sep 25, 2025 | 10.09 | 10.12 | 9.91 | 9.94 | 9.94 | -2.45% | 245,200 |
| Sep 24, 2025 | 10.22 | 10.34 | 10.02 | 10.19 | 10.19 | -0.39% | 271,200 |
| Sep 23, 2025 | 10.31 | 10.45 | 10.17 | 10.23 | 10.23 | -0.49% | 260,363 |
| Sep 22, 2025 | 10.19 | 10.35 | 10.09 | 10.28 | 10.28 | 0.88% | 343,100 |
| Sep 19, 2025 | 10.45 | 10.46 | 10.12 | 10.19 | 10.19 | -1.64% | 653,100 |
| Sep 18, 2025 | 9.96 | 10.39 | 9.96 | 10.36 | 10.36 | 4.65% | 688,210 |
| Sep 17, 2025 | 9.81 | 10.05 | 9.66 | 9.90 | 9.90 | 1.43% | 385,500 |
| Sep 16, 2025 | 9.92 | 9.94 | 9.65 | 9.76 | 9.76 | -2.11% | 293,800 |
| Sep 15, 2025 | 10.24 | 10.32 | 9.94 | 9.97 | 9.97 | -2.64% | 305,849 |
| Sep 12, 2025 | 10.46 | 10.48 | 10.20 | 10.24 | 10.24 | -2.10% | 258,331 |
| Sep 11, 2025 | 9.95 | 10.46 | 9.95 | 10.46 | 10.46 | 5.13% | 448,710 |
| Sep 10, 2025 | 9.93 | 10.06 | 9.78 | 9.95 | 9.95 | 0.10% | 588,300 |
| Sep 9, 2025 | 9.98 | 10.07 | 9.91 | 9.94 | 9.94 | -0.40% | 289,833 |
| 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 |
Page 1 of 136