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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.95	9.93	9.93	10.03	9.87	290,982
September 25, 2025	10.09	9.94	9.94	10.12	9.91	230,313
September 24, 2025	10.22	10.19	10.19	10.34	10.02	271,200
September 23, 2025	10.31	10.23	10.23	10.45	10.17	260,363
September 22, 2025	10.19	10.28	10.28	10.35	10.09	343,100
September 19, 2025	10.45	10.19	10.19	10.46	10.12	653,100
September 18, 2025	9.96	10.36	10.36	10.39	9.96	688,210
September 17, 2025	9.81	9.9	9.9	10.05	9.66	385,500
September 16, 2025	9.92	9.76	9.76	9.94	9.65	293,779
September 15, 2025	10.24	9.97	9.97	10.32	9.94	305,849
September 12, 2025	10.46	10.24	10.24	10.48	10.2	258,331
September 11, 2025	9.95	10.46	10.46	10.46	9.95	448,710
September 10, 2025	9.93	9.95	9.95	10.06	9.78	588,300
September 09, 2025	9.98	9.94	9.94	10.07	9.91	289,833
September 08, 2025	9.8	9.98	9.98	10.01	9.78	296,866
September 05, 2025	9.7	9.81	9.81	9.87	9.65	366,841
September 04, 2025	9.73	9.66	9.66	9.73	9.54	276,400
September 03, 2025	9.84	9.72	9.72	9.89	9.65	423,480
September 02, 2025	10.04	9.87	9.87	10.15	9.83	321,405
August 29, 2025	10.15	10.17	10.17	10.22	10.12	256,200
August 28, 2025	10.3	10.17	10.17	10.36	10.15	316,343
August 27, 2025	10.07	10.29	10.29	10.29	9.97	421,800
August 26, 2025	9.97	10.1	10.1	10.28	9.93	540,603
August 25, 2025	10.51	10.01	10.01	10.52	9.93	295,154
August 22, 2025	10.48	10.55	10.55	10.74	10.42	415,200
August 21, 2025	10.14	10.45	10.45	10.46	10.12	478,344
August 20, 2025	10.12	10.21	10.21	10.23	9.99	338,400
August 19, 2025	10.17	10.12	10.12	10.2	9.99	380,700
August 18, 2025	9.98	10.16	10.16	10.26	9.92	486,530
August 15, 2025	10.07	10.03	10.03	10.1	9.93	693,407
August 14, 2025	10.04	10.05	10.05	10.08	9.91	300,000
August 13, 2025	9.84	10.07	10.07	10.09	9.78	407,563
August 12, 2025	9.73	9.76	9.76	9.85	9.45	448,300
August 11, 2025	9.94	9.73	9.73	9.95	9.71	540,057
August 08, 2025	9.19	9.94	9.94	10.37	9.19	1.09M
August 07, 2025	9.16	9.13	9.13	9.18	9.05	493,802
August 06, 2025	9.04	9.12	9.12	9.16	8.97	263,839
August 05, 2025	9.12	9.03	9.03	9.15	9	311,209
August 04, 2025	8.88	9.07	9.07	9.09	8.84	326,576
August 01, 2025	8.92	8.8	8.8	9.06	8.73	612,400
July 31, 2025	9.04	9.12	9.12	9.14	8.98	230,420
July 30, 2025	9.3	9.05	9.05	9.36	9.03	312,713
July 29, 2025	9.4	9.28	9.28	9.43	9.2	325,600
July 28, 2025	9.51	9.33	9.33	9.51	9.32	317,273
July 25, 2025	9.39	9.47	9.47	9.48	9.33	179,121
July 24, 2025	9.4	9.37	9.37	9.4	9.2	257,751
July 23, 2025	9.44	9.4	9.4	9.47	9.29	250,400
July 22, 2025	9.43	9.36	9.36	9.52	9.35	215,849
July 21, 2025	9.48	9.44	9.44	9.56	9.36	295,808
July 18, 2025	9.6	9.44	9.44	9.6	9.36	366,200
July 17, 2025	9.44	9.52	9.52	9.58	9.41	296,395
July 16, 2025	9.45	9.4	9.4	9.46	9.28	317,827
July 15, 2025	9.61	9.36	9.36	9.61	9.31	432,600
July 14, 2025	9.61	9.59	9.59	9.7	9.52	507,037
July 11, 2025	9.89	9.56	9.56	10	9.52	411,002
July 10, 2025	10.11	9.89	9.89	10.11	9.84	257,996
July 09, 2025	10.37	10.16	10.16	10.37	9.94	176,960
July 08, 2025	10.39	10.3	10.3	10.5	10.26	237,400
July 07, 2025	10.3	10.31	10.31	10.42	10.15	574,094
July 03, 2025	10.3	10.35	10.35	10.48	10.28	227,300

Mitek Systems, Inc. (MITK) NASDAQ