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 $2,377.75 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $916.84, while $1000 invested 1 year ago would be worth $1,788.22. This corresponds to total returns of 137.77%, -8.32%, 78.82%, respectively, with annualized returns of 9.04%, -1.72%, 78.82%.

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
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
June 15, 2026	16.85	16.57	16.57	16.93	16.41	600,926
June 12, 2026	16.47	16.45	16.45	16.86	16.08	605,036
June 11, 2026	15.9	16.34	16.34	16.44	15.63	646,816
June 10, 2026	15.14	16.01	16.01	16.3	15.05	1.42M
June 09, 2026	15.4	15.49	15.49	15.96	14.5	1.48M
June 08, 2026	14.94	15.4	15.4	15.54	14.73	1.02M
June 05, 2026	15.8	14.89	14.89	15.86	14.61	1.48M
June 04, 2026	16.39	15.92	15.92	16.4	15.88	938,697
June 03, 2026	17.22	16.18	16.18	17.28	16.15	1.1M
June 02, 2026	17.55	17.57	17.57	17.79	17.3	954,807
June 01, 2026	17.26	17.87	17.87	17.97	17.08	903,514
May 29, 2026	16.95	17.18	17.18	17.62	16.87	758,974
May 28, 2026	17.23	16.84	16.84	17.23	16.81	687,293
May 27, 2026	16.76	17.19	17.19	17.27	16.45	1.42M
May 26, 2026	16	16.68	16.68	16.81	15.69	1.4M
May 22, 2026	15.5	16.03	16.03	16.23	15.5	1.65M
May 21, 2026	14.58	15.36	15.36	15.73	14.25	1.47M
May 20, 2026	14.01	14.81	14.81	14.86	13.66	1.04M
May 19, 2026	14.25	14.15	14.15	14.49	13.98	854,511
May 18, 2026	14.11	14.13	14.13	14.2	13.74	913,293
May 15, 2026	13.55	14.26	14.26	14.68	13.52	1.32M
May 14, 2026	13.91	13.57	13.57	14.04	13.37	1.74M
May 13, 2026	14.6	13.89	13.89	14.75	13.82	1.15M
May 12, 2026	14.86	14.67	14.67	14.9	14.33	1.21M
May 11, 2026	15.6	14.98	14.98	16.48	14.86	2.45M
May 08, 2026	14.76	15.61	15.61	15.68	13.76	2.32M
May 07, 2026	15.48	15.36	15.36	15.78	15.31	1.41M
May 06, 2026	15.51	15.23	15.23	15.56	14.94	1.2M
May 05, 2026	15.36	15.4	15.4	15.56	15.13	1.36M
May 04, 2026	14.56	15.26	15.26	15.35	14.55	1.03M
May 01, 2026	14.18	14.54	14.54	14.71	14.02	813,721
April 30, 2026	13.6	13.96	13.96	13.98	13.5	612,282
April 29, 2026	13.83	13.61	13.61	13.87	13.32	1.15M
April 28, 2026	13.92	14.06	14.06	14.53	13.89	858,479
April 27, 2026	14.13	14.08	14.08	14.45	14.02	776,290
April 24, 2026	14.06	14.29	14.29	14.3	13.8	616,465
April 23, 2026	14.35	13.96	13.96	14.43	13.67	904,121
April 22, 2026	15.34	14.61	14.61	15.41	14.33	1M
April 21, 2026	15.64	15.25	15.25	15.8	15	1.57M
April 20, 2026	15.02	14.95	14.95	15.32	14.89	673,229
April 17, 2026	14.57	15.15	15.15	15.24	14.46	1.54M
April 16, 2026	15.22	14.04	14.04	15.26	13.66	1.54M
April 15, 2026	14.81	15.07	15.07	15.25	14.7	832,441
April 14, 2026	14.19	14.5	14.5	14.82	14.11	1.15M
April 13, 2026	13.45	14.07	14.07	14.1	13.35	562,436
April 10, 2026	14.13	13.55	13.55	14.14	13.46	888,975
April 09, 2026	13.98	14.15	14.15	14.23	13.38	884,251
April 08, 2026	14.33	14.09	14.09	14.67	14	1.37M
April 07, 2026	13.58	13.66	13.66	13.82	13.37	479,500
April 06, 2026	13.79	13.67	13.67	13.92	13.61	597,699
April 02, 2026	13.45	13.9	13.9	14.07	13.4	649,357
April 01, 2026	13.7	13.75	13.75	14.11	13.44	691,451
March 31, 2026	13.35	13.5	13.5	13.56	13.04	622,064
March 30, 2026	13.25	13.22	13.22	13.42	13.04	497,847
March 27, 2026	13.46	13.1	13.1	13.52	12.97	830,487
March 26, 2026	14.02	13.7	13.7	14.25	13.68	704,396