Mitek Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 15.260 | 15.670 | 14.495 | 14.495 | 14.495 | 7,579 |
| 2026-04-21 | 15.170 | 15.750 | 15.035 | 15.100 | 15.100 | 4,309 |
| 2026-04-20 | 15.220 | 15.270 | 14.750 | 14.955 | 14.955 | 1,915 |
| 2026-04-17 | 14.250 | 15.090 | 14.250 | 14.990 | 14.990 | 9,080 |
| 2026-04-16 | 15.300 | 15.300 | 13.890 | 13.935 | 13.935 | 3,834 |
| 2026-04-15 | 14.480 | 15.181 | 14.480 | 14.930 | 14.930 | 1,956 |
| 2026-04-14 | 14.280 | 14.718 | 14.100 | 14.660 | 14.660 | 6,916 |
| 2026-04-13 | 13.680 | 13.970 | 13.350 | 13.928 | 13.928 | 1,987 |
| 2026-04-10 | 14.220 | 14.290 | 13.468 | 13.470 | 13.470 | 4,425 |
| 2026-04-09 | 14.160 | 14.160 | 13.440 | 14.030 | 14.030 | 2,945 |
| 2026-04-08 | 14.820 | 14.820 | 14.060 | 14.430 | 14.430 | 4,496 |
| 2026-04-07 | 13.800 | 13.900 | 13.430 | 13.740 | 13.740 | 1,732 |
| 2026-04-02 | 13.500 | 13.940 | 13.450 | 13.920 | 13.920 | 961 |
| 2026-04-01 | 13.770 | 14.100 | 13.520 | 13.940 | 13.940 | 2,456 |
| 2026-03-31 | 13.250 | 13.600 | 13.070 | 13.330 | 13.330 | 2,502 |
| 2026-03-30 | 13.360 | 13.600 | 12.810 | 13.100 | 13.100 | 2,522 |
| 2026-03-27 | 13.700 | 13.900 | 13.000 | 13.071 | 13.071 | 3,079 |
| 2026-03-26 | 14.190 | 14.210 | 13.720 | 13.750 | 13.750 | 751 |
| 2026-03-25 | 14.000 | 14.590 | 13.650 | 14.050 | 14.050 | 735 |
| 2026-03-24 | 14.790 | 14.850 | 14.140 | 14.190 | 14.190 | 3,045 |
| 2026-03-23 | 13.850 | 14.760 | 13.700 | 14.760 | 14.760 | 2,981 |
| 2026-03-20 | 14.490 | 14.490 | 13.917 | 13.920 | 13.920 | 2,400 |
| 2026-03-19 | 14.530 | 14.530 | 14.050 | 14.460 | 14.460 | 539 |
| 2026-03-18 | 14.660 | 14.660 | 14.200 | 14.400 | 14.400 | 674 |
| 2026-03-17 | 14.050 | 14.590 | 14.050 | 14.559 | 14.559 | 2,145 |
| 2026-03-16 | 14.000 | 14.040 | 13.750 | 14.000 | 14.000 | 844 |
| 2026-03-13 | 14.160 | 14.290 | 13.730 | 13.760 | 13.760 | 1,139 |
| 2026-03-12 | 14.640 | 14.710 | 14.318 | 14.318 | 14.318 | 2,395 |
| 2026-03-11 | 14.790 | 15.040 | 14.480 | 14.580 | 14.580 | 1,608 |
| 2026-03-10 | 14.900 | 15.020 | 14.410 | 14.690 | 14.690 | 3,194 |
| 2026-03-09 | 14.480 | 14.750 | 14.040 | 14.410 | 14.410 | 2,282 |
| 2026-03-06 | 15.130 | 15.550 | 14.585 | 14.740 | 14.740 | 3,395 |
| 2026-03-05 | 15.230 | 15.640 | 14.700 | 15.210 | 15.210 | 2,707 |
| 2026-03-04 | 14.970 | 15.510 | 14.810 | 15.432 | 15.432 | 12,580 |
| 2026-03-03 | 14.750 | 14.900 | 14.250 | 14.900 | 14.900 | 3,482 |
| 2026-03-02 | 14.600 | 14.925 | 14.130 | 14.717 | 14.717 | 3,267 |
| 2026-02-27 | 14.500 | 15.110 | 14.316 | 14.500 | 14.500 | 4,644 |
| 2026-02-26 | 14.750 | 15.160 | 14.690 | 14.788 | 14.788 | 3,175 |
| 2026-02-25 | 12.930 | 14.650 | 12.930 | 14.555 | 14.555 | 8,659 |
| 2026-02-24 | 12.250 | 12.810 | 12.250 | 12.810 | 12.810 | 402 |
| 2026-02-23 | 12.880 | 12.960 | 12.250 | 12.260 | 12.260 | 3,023 |
| 2026-02-20 | 13.140 | 13.360 | 12.960 | 13.035 | 13.035 | 3,259 |
| 2026-02-19 | 13.420 | 13.650 | 13.200 | 13.200 | 13.200 | 173 |
| 2026-02-18 | 13.500 | 14.000 | 13.500 | 13.707 | 13.707 | 2,578 |
| 2026-02-17 | 13.400 | 13.730 | 13.130 | 13.644 | 13.644 | 1,309 |
| 2026-02-13 | 11.760 | 13.580 | 11.750 | 13.550 | 13.550 | 8,609 |
| 2026-02-12 | 11.480 | 11.490 | 11.005 | 11.210 | 11.210 | 59 |
| 2026-02-11 | 11.560 | 11.560 | 11.100 | 11.160 | 11.160 | 2,436 |
| 2026-02-10 | 11.600 | 11.990 | 11.468 | 11.520 | 11.520 | 1,021 |
| 2026-02-09 | 11.600 | 12.000 | 11.600 | 11.621 | 11.621 | 2,477 |
| 2026-02-06 | 10.580 | 11.855 | 10.580 | 11.767 | 11.767 | 4,592 |
| 2026-02-05 | 9.590 | 9.890 | 9.590 | 9.830 | 9.830 | 2,114 |
| 2026-02-04 | 9.730 | 9.760 | 9.690 | 9.705 | 9.705 | 413 |
| 2026-02-03 | 10.380 | 10.380 | 9.605 | 9.605 | 9.605 | 403 |
| 2026-02-02 | 10.025 | 10.450 | 9.900 | 10.360 | 10.360 | 317 |
| 2026-01-30 | 10.120 | 10.120 | 9.820 | 10.060 | 10.060 | 257 |
| 2026-01-29 | 10.420 | 10.680 | 9.830 | 9.900 | 9.900 | 1,237 |
| 2026-01-28 | 10.550 | 10.570 | 10.490 | 10.500 | 10.500 | 82 |
| 2026-01-27 | 10.640 | 10.640 | 10.510 | 10.610 | 10.610 | 473 |
| 2026-01-26 | 10.750 | 10.750 | 10.538 | 10.572 | 10.572 | 697 |
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.