Mitek Systems Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.440	19.220	18.280	18.280	18.280	544
2026-07-20	18.880	19.340	18.300	18.870	18.870	527
2026-07-17	19.210	19.490	18.340	19.260	19.260	2,272
2026-07-16	19.000	19.700	18.880	19.578	19.578	1,610
2026-07-15	20.000	20.000	19.330	19.440	19.440	1,345
2026-07-14	19.190	19.880	19.000	19.670	19.670	1,048
2026-07-13	19.500	19.550	19.150	19.280	19.280	2,682
2026-07-10	20.000	20.000	19.140	19.270	19.270	264
2026-07-09	17.910	19.480	17.910	19.480	19.480	459
2026-07-08	19.400	19.400	18.080	18.540	18.540	2,530
2026-07-07	19.780	20.500	19.360	20.038	20.038	3,123
2026-07-06	19.710	19.830	18.750	19.490	19.490	4,990
2026-07-02	19.940	20.500	19.590	19.590	19.590	767
2026-07-01	20.240	21.010	20.180	20.790	20.790	1,420
2026-06-30	19.550	19.920	19.109	19.790	19.790	1,331
2026-06-29	19.990	19.990	18.800	19.384	19.384	530
2026-06-26	17.650	18.750	17.200	18.610	18.610	3,774
2026-06-25	17.720	17.920	16.970	17.690	17.690	529
2026-06-24	17.210	17.430	17.020	17.140	17.140	1,218
2026-06-23	17.400	17.800	16.670	17.640	17.640	522
2026-06-22	17.550	17.700	17.000	17.200	17.200	1,064
2026-06-18	16.880	17.790	16.550	17.490	17.490	3,560
2026-06-17	17.070	17.330	16.689	16.970	16.970	516
2026-06-16	16.570	17.030	16.410	17.020	17.020	1,078
2026-06-15	16.990	17.000	16.420	16.580	16.580	849
2026-06-12	16.860	16.870	16.140	16.470	16.470	663
2026-06-11	15.940	16.250	15.760	16.250	16.250	721
2026-06-10	15.050	16.330	15.000	15.840	15.840	827
2026-06-09	15.000	15.840	14.520	15.060	15.060	7,009
2026-06-08	14.950	15.520	14.742	15.340	15.340	2,890
2026-06-05	15.500	16.000	14.620	15.120	15.120	9,640
2026-06-04	16.180	16.670	15.987	16.087	16.087	2,868
2026-06-03	17.590	17.600	16.282	16.300	16.300	4,480
2026-06-02	18.000	18.000	17.300	17.670	17.670	1,491
2026-06-01	17.490	17.940	17.160	17.900	17.900	3,172
2026-05-29	16.960	17.370	16.700	17.370	17.370	6,667
2026-05-28	17.480	17.490	16.850	17.100	17.100	1,447
2026-05-27	17.000	17.156	16.450	16.990	16.990	4,632
2026-05-26	16.400	16.400	15.620	16.090	16.090	10,132
2026-05-22	15.780	16.144	15.423	16.130	16.130	7,140
2026-05-21	14.410	14.890	14.290	14.670	14.670	833
2026-05-20	14.500	14.500	13.910	14.360	14.360	7,822
2026-05-19	14.270	14.460	13.950	14.160	14.160	1,869
2026-05-18	14.260	14.360	13.760	14.056	14.056	2,175
2026-05-15	13.300	14.630	13.300	14.340	14.340	3,142
2026-05-14	14.120	14.120	13.420	13.600	13.600	4,947
2026-05-13	15.000	15.000	13.945	14.070	14.070	5,003
2026-05-12	15.270	15.270	14.320	14.512	14.512	8,840
2026-05-11	16.080	16.480	15.050	15.100	15.100	51,139
2026-05-08	15.930	15.930	13.790	14.790	14.790	14,662
2026-05-07	15.330	15.770	15.250	15.458	15.458	2,334
2026-05-06	15.630	15.780	14.950	15.390	15.390	2,941
2026-05-05	15.590	15.590	15.240	15.388	15.388	4,876
2026-05-01	13.960	14.710	13.960	14.610	14.610	3,642
2026-04-30	13.740	13.970	13.500	13.830	13.830	1,833
2026-04-29	13.800	14.000	13.320	13.636	13.636	7,146
2026-04-28	13.910	14.495	13.500	14.030	14.030	1,583
2026-04-27	14.310	14.570	14.100	14.250	14.250	2,199
2026-04-24	14.120	14.250	13.830	14.110	14.110	1,369
2026-04-23	14.500	14.690	13.690	13.915	13.915	6,917

← NewerPage 2 of 4 · 239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.