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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	9.15	8.98	8.98	9.16	8.9	335,700
October 15, 2025	9.18	9.15	9.15	9.18	8.98	431,937
October 14, 2025	8.98	9.09	9.09	9.16	8.98	456,705
October 13, 2025	9.07	9.08	9.08	9.15	9	217,540
October 10, 2025	9.34	9.05	9.05	9.41	8.97	381,867
October 09, 2025	9.35	9.34	9.34	9.37	9.22	155,500
October 08, 2025	9.36	9.34	9.34	9.41	9.3	171,123
October 07, 2025	9.63	9.32	9.32	9.66	9.29	268,916
October 06, 2025	9.7	9.65	9.65	9.79	9.58	257,700
October 03, 2025	9.8	9.7	9.7	9.9	9.65	203,941
October 02, 2025	9.79	9.79	9.79	9.82	9.63	211,628
October 01, 2025	9.69	9.77	9.77	9.89	9.64	354,500
September 30, 2025	9.92	9.77	9.77	9.92	9.63	354,800
September 29, 2025	10.01	9.93	9.93	10.07	9.84	280,300
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

Mitek Systems, Inc. (MITK) NASDAQ