Mitek Systems, Inc. (MITK) NASDAQ

Currency In USD

MITK Historical Return

If you invested $1000 in Mitek Systems, Inc. (MITK) 10 years ago, it would be worth $2,114.58 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $825.9, while $1000 invested 1 year ago would be worth $1,641.53. This corresponds to total returns of 111.46%, -17.41%, 64.15%, respectively, with annualized returns of 7.77%, -3.76%, 64.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MITK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	17	17.1	17.1	17.59	16.8	521,277
September 09, 2026	17.76	17.26	17.26	17.83	17.21	475,024
September 08, 2026	18.29	17.83	17.83	18.34	17.73	575,096
September 04, 2026	18.61	18.57	18.57	18.77	18.28	371,437
September 03, 2026	18.48	18.85	18.85	18.99	18.4	589,246
September 02, 2026	17.83	17.96	17.96	18.32	17.44	980,845
September 01, 2026	18.08	17.84	17.84	18.24	17.6	570,367
August 31, 2026	18.67	18.46	18.46	18.91	18.32	449,395
August 28, 2026	19.13	18.85	18.85	19.29	18.58	898,911
August 27, 2026	18.05	19.21	19.21	19.45	18.01	677,586
August 26, 2026	18.12	17.75	17.75	18.12	17.48	399,487
August 25, 2026	18.05	18.02	18.02	18.38	17.68	665,476
August 24, 2026	18.43	17.86	17.86	18.62	17.78	685,113
August 21, 2026	18.77	18.56	18.56	18.82	17.77	1.16M
August 20, 2026	18.63	18.52	18.52	19.26	18.51	750,985
August 19, 2026	18.37	18.88	18.88	19.13	18.37	740,321
August 18, 2026	18.31	18.18	18.18	18.82	18.11	639,557
August 17, 2026	19.3	18.53	18.53	19.37	18.31	800,259
August 14, 2026	19.04	19.43	19.43	19.48	18.97	603,075
August 13, 2026	18.85	18.91	18.91	19.08	18.43	493,371
August 12, 2026	18.5	18.57	18.57	18.68	18.05	707,508
August 11, 2026	18.51	18.52	18.52	18.92	18.1	0
August 10, 2026	18.16	18.55	18.55	18.89	17.94	1.48M
August 07, 2026	20.5	18.49	18.49	20.67	17.23	2.08M
August 06, 2026	16.64	16.81	16.81	17.08	16.47	516,883
August 05, 2026	17.8	17.13	17.13	17.8	17.07	392,007
August 04, 2026	16.98	17.72	17.72	18	16.85	561,944
August 03, 2026	17.12	16.99	16.99	17.34	16.85	536,374
July 31, 2026	17.16	16.7	16.7	17.42	16.59	487,628
July 30, 2026	17.11	17.07	17.07	17.44	16.87	584,731
July 29, 2026	16.79	16.73	16.73	17.2	16.59	586,254
July 28, 2026	17.14	16.78	16.78	17.35	16.28	693,865
July 27, 2026	17.37	17.01	17.01	17.54	16.93	563,240
July 24, 2026	16.24	16.87	16.87	17.18	16.06	765,090
July 23, 2026	16.85	15.91	15.91	17.16	15.83	1.33M
July 22, 2026	18.28	17.16	17.16	18.3	17.07	789,894
July 21, 2026	18.69	18.44	18.44	18.93	18.13	553,165
July 20, 2026	18.97	18.7	18.7	19.22	18.62	560,944
July 17, 2026	18.74	18.97	18.97	19.48	18.59	825,207
July 16, 2026	19.33	19.25	19.25	19.77	18.92	674,031
July 15, 2026	19.64	19.33	19.33	19.95	19.28	441,270
July 14, 2026	19.04	19.46	19.46	19.85	19.04	462,330
July 13, 2026	19.33	19.38	19.38	19.56	18.94	577,314
July 10, 2026	19.59	19.33	19.33	19.75	19.06	430,659
July 09, 2026	18.25	19.44	19.44	19.6	18.21	625,041
July 08, 2026	18.89	18.47	18.47	19.19	18.08	882,339
July 07, 2026	20.12	19.43	19.43	20.5	19.27	650,573
July 06, 2026	19	19.87	19.87	19.9	18.73	892,577
July 02, 2026	20.12	19.21	19.21	20.44	19.18	968,600
July 01, 2026	20.31	20.14	20.14	21.05	20.12	1.18M
June 30, 2026	19.4	20.13	20.13	20.17	19.22	949,409
June 29, 2026	19.27	19.59	19.59	19.76	19	2.25M
June 26, 2026	17.65	19.29	19.29	19.67	17.6	4.3M
June 25, 2026	17.32	17.65	17.65	17.82	17.2	590,928
June 24, 2026	17.65	17.38	17.38	17.65	16.95	1.32M
June 23, 2026	17.19	17.32	17.32	17.82	17.19	899,485
June 22, 2026	17.1	17.31	17.31	17.9	17.02	1.14M
June 18, 2026	17.07	17.26	17.26	17.81	16.62	1.77M
June 17, 2026	16.91	16.87	16.87	17.38	16.71	740,855
June 16, 2026	16.55	17.07	17.07	17.23	16.34	729,377