Mitek Systems, Inc. - MITK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.64	10.46	10.46	10.65	10.45	261,250
January 12, 2026	10.65	10.62	10.62	10.68	10.45	375,700
January 09, 2026	10.59	10.68	10.68	10.74	10.46	349,546
January 08, 2026	10.5	10.58	10.58	10.63	10.48	401,100
January 07, 2026	10.54	10.58	10.58	10.64	10.49	277,445
January 06, 2026	10.18	10.49	10.49	10.54	10.07	379,838
January 05, 2026	9.98	10.2	10.2	10.33	9.92	429,600
January 02, 2026	10.56	9.97	9.97	10.61	9.85	469,800
December 31, 2025	10.57	10.55	10.55	10.61	10.52	281,100
December 30, 2025	10.47	10.54	10.54	10.64	10.42	368,619
December 29, 2025	10.45	10.49	10.49	10.63	10.42	385,114
December 26, 2025	10.41	10.54	10.54	10.55	10.36	369,215
December 24, 2025	10.44	10.45	10.45	10.5	10.23	603,200
December 23, 2025	10.55	10.48	10.48	10.6	10.43	371,700
December 22, 2025	10.53	10.55	10.55	10.68	10.51	378,800
December 19, 2025	10.55	10.47	10.47	10.6	10.41	781,300
December 18, 2025	10.34	10.59	10.59	10.79	10.34	859,500
December 17, 2025	10.1	10.24	10.24	10.29	9.95	1.56M
December 16, 2025	9.62	10.1	10.1	10.1	9.6	2.63M
December 15, 2025	10.04	9.65	9.65	10.08	9.42	1.31M
December 12, 2025	10.99	10.06	10.06	11.2	9.91	3.58M
December 11, 2025	9.27	9.24	9.24	9.47	9.22	2.52M
December 10, 2025	9.12	9.23	9.23	9.38	9.12	593,828
December 09, 2025	9.09	9.13	9.13	9.26	9.07	405,635
December 08, 2025	9.35	9.14	9.14	9.38	9.07	501,839
December 05, 2025	9.31	9.3	9.3	9.42	9.26	291,640
December 04, 2025	9.26	9.29	9.29	9.29	9.06	378,900
December 03, 2025	9.16	9.24	9.24	9.27	9.04	309,112
December 02, 2025	8.97	9.13	9.13	9.18	8.97	424,945
December 01, 2025	8.76	8.97	8.97	9.14	8.76	968,100
November 28, 2025	8.79	8.86	8.86	8.99	8.79	218,500
November 26, 2025	9.03	8.81	8.81	9.03	8.8	633,310
November 25, 2025	8.93	9.02	9.02	9.12	8.91	481,700
November 24, 2025	8.95	8.91	8.91	9.04	8.73	435,087
November 21, 2025	8.7	8.95	8.95	9.11	8.63	578,582
November 20, 2025	8.84	8.7	8.7	9.03	8.69	556,715
November 19, 2025	8.7	8.72	8.72	8.78	8.6	517,200
November 18, 2025	8.61	8.72	8.72	8.8	8.53	327,700
November 17, 2025	8.92	8.65	8.65	8.97	8.63	439,118
November 14, 2025	9.03	8.97	8.97	9.03	8.86	348,900
November 13, 2025	9.42	9.1	9.1	9.45	9.05	308,940
November 12, 2025	9.43	9.45	9.45	9.48	9.36	222,900
November 11, 2025	9.3	9.43	9.43	9.45	9.22	285,500
November 10, 2025	9.19	9.31	9.31	9.34	9.15	197,800
November 07, 2025	9.12	9.13	9.13	9.15	9	299,992
November 06, 2025	9.29	9.23	9.23	9.59	9.13	252,505
November 05, 2025	9.04	9.3	9.3	9.32	9.02	262,000
November 04, 2025	9.13	9.02	9.02	9.24	9	315,100
November 03, 2025	9.25	9.14	9.14	9.25	9.02	274,011
October 31, 2025	9.21	9.21	9.21	9.31	9.15	214,634
October 30, 2025	9.33	9.24	9.24	9.49	9.22	323,841
October 29, 2025	9.43	9.39	9.39	9.45	9.22	504,032
October 28, 2025	9.58	9.43	9.43	9.64	9.4	252,200
October 27, 2025	9.7	9.58	9.58	9.79	9.55	221,635
October 24, 2025	9.68	9.68	9.68	9.86	9.6	291,812
October 23, 2025	9.49	9.62	9.62	9.66	9.46	241,134
October 22, 2025	9.65	9.47	9.47	9.65	9.42	333,646
October 21, 2025	9.3	9.69	9.69	9.72	9.26	482,747
October 20, 2025	9.04	9.3	9.3	9.32	9.04	223,200
October 17, 2025	8.94	8.99	8.99	9.07	8.89	448,400

Mitek Systems, Inc. (MITK) NASDAQ