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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.19	13.03	13.03	13.31	12.92	1.09M
February 19, 2026	13.42	13.2	13.2	13.48	13.15	906,400
February 18, 2026	13.55	13.43	13.43	13.9	13.41	858,918
February 17, 2026	13.21	13.55	13.55	13.75	13.2	1.34M
February 13, 2026	13	13.4	13.4	13.7	12.86	1.72M
February 12, 2026	11.18	11.51	11.51	11.53	11.03	865,386
February 11, 2026	11.6	11.16	11.16	11.6	11.04	719,214
February 10, 2026	11.83	11.56	11.56	11.9	11.26	872,557
February 09, 2026	11.74	11.81	11.81	11.96	11.6	1.15M
February 06, 2026	11	11.83	11.83	12	10.87	2.83M
February 05, 2026	9.78	9.82	9.82	9.89	9.66	752,500
February 04, 2026	9.61	9.85	9.85	9.86	9.51	755,100
February 03, 2026	10.2	9.63	9.63	10.26	9.53	808,803
February 02, 2026	10.02	10.3	10.3	10.48	10	577,908
January 30, 2026	9.93	10.02	10.02	10.14	9.93	396,847
January 29, 2026	10.41	10.05	10.05	10.59	9.81	478,925
January 28, 2026	10.69	10.47	10.47	10.75	10.47	526,430
January 27, 2026	10.55	10.69	10.69	10.73	10.42	458,829
January 26, 2026	10.65	10.54	10.54	10.73	10.5	401,038
January 23, 2026	10.37	10.64	10.64	10.71	10.31	678,000
January 22, 2026	10.15	10.33	10.33	10.4	10.14	375,800
January 21, 2026	9.87	10.09	10.09	10.13	9.87	468,000
January 20, 2026	9.86	9.91	9.91	10.01	9.8	666,499
January 16, 2026	10.13	10.04	10.04	10.14	10.01	583,500
January 15, 2026	10.22	10.09	10.09	10.31	10.07	393,500
January 14, 2026	10.47	10.25	10.25	10.57	10.12	393,306
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

Mitek Systems, Inc. (MITK) NASDAQ