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 $2,322.67 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $773.86, while $1000 invested 1 year ago would be worth $1,841.23. This corresponds to total returns of 132.27%, -22.61%, 84.12%, respectively, with annualized returns of 8.79%, -5%, 84.12%.

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
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
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