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 $3,358.89 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,089.16, while $1000 invested 1 year ago would be worth $1,994.68. This corresponds to total returns of 235.89%, 8.92%, 99.47%, respectively, with annualized returns of 12.87%, 1.72%, 99.47%.

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
November 11, 2026	18.89	18.74	18.74	19.12	18.6	477,361
November 10, 2026	18.12	18.53	18.53	18.56	17.51	516,670
November 09, 2026	17.55	18.5	18.5	18.6	17.27	649,919
November 06, 2026	17.25	17.24	17.24	17.81	17.01	663,802
November 05, 2026	18.96	16.93	16.93	18.96	16.8	974,588
November 04, 2026	18.77	19.09	19.09	19.32	18.66	663,871
November 03, 2026	17.79	18.12	18.12	18.51	17.56	415,326
November 02, 2026	18.19	18	18	18.78	17.86	594,315
October 30, 2026	18.27	18.07	18.07	18.58	17.8	468,963
October 29, 2026	18.15	18.46	18.46	18.59	17.79	348,417
October 28, 2026	18.47	18.66	18.66	18.87	18.3	501,363
October 27, 2026	18.7	18.38	18.38	18.9	18.31	341,674
October 26, 2026	18.92	18.72	18.72	19.22	18.54	477,859
October 23, 2026	17.65	18.64	18.64	18.78	17.47	550,778
October 22, 2026	18	17.86	17.86	18.2	17.6	432,734
October 21, 2026	17.57	18.13	18.13	18.21	17.48	448,795
October 20, 2026	16.71	17.53	17.53	17.62	16.61	383,754
October 19, 2026	16.27	16.71	16.71	16.75	16.17	461,007
October 16, 2026	16.96	16.11	16.11	17.04	15.91	724,930
October 15, 2026	15.46	16.88	16.88	16.96	15.4	930,498
October 14, 2026	16.56	15.79	15.79	16.69	15.56	985,352
October 13, 2026	16.69	16.86	16.86	16.93	16.58	451,045
October 12, 2026	17.53	16.71	16.71	17.83	16.64	592,780
October 09, 2026	17.3	17.7	17.7	17.79	17.3	433,820
October 08, 2026	17.42	17.07	17.07	17.51	16.76	780,716
October 07, 2026	17.42	17.46	17.46	17.5	17.11	536,439
October 06, 2026	17.89	17.47	17.47	18.04	17.45	320,841
October 05, 2026	17.83	17.7	17.7	17.89	17.48	380,780
October 02, 2026	18.24	17.75	17.75	18.3	17.63	626,132
October 01, 2026	17.24	17.95	17.95	18.07	16.86	710,615
September 30, 2026	16.7	17.05	17.05	17.37	16.58	523,175
September 29, 2026	17.25	16.59	16.59	17.36	16.55	556,558
September 28, 2026	17.34	17.22	17.22	17.43	16.98	611,691
September 25, 2026	18.06	17.66	17.66	18.36	17.56	445,288
September 24, 2026	17.56	18.08	18.08	18.09	17.45	477,437
September 23, 2026	17.67	17.69	17.69	18.3	17.5	784,102
September 22, 2026	17.44	17.47	17.47	17.62	16.66	625,772
September 21, 2026	17.1	17.14	17.14	17.26	16.99	577,115
September 18, 2026	17.34	16.73	16.73	17.45	16.55	1.34M
September 17, 2026	17.77	17.3	17.3	17.77	17.19	935,600
September 16, 2026	17.86	17.7	17.7	18.13	17.31	532,857
September 15, 2026	17.64	17.98	17.98	18.26	17.5	509,213
September 11, 2026	17.24	17.22	17.22	17.54	17.08	535,247
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