Mitek Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 10.270 | 10.628 | 10.270 | 10.628 | 10.628 | 793 |
| 2026-01-22 | 10.150 | 10.318 | 10.150 | 10.318 | 10.318 | 80 |
| 2026-01-21 | 9.910 | 10.030 | 9.910 | 10.010 | 10.010 | 503 |
| 2026-01-20 | 9.942 | 9.942 | 9.800 | 9.942 | 9.942 | 304 |
| 2026-01-16 | 10.105 | 10.105 | 10.105 | 10.105 | 10.105 | 63 |
| 2026-01-15 | 10.250 | 10.250 | 10.210 | 10.210 | 10.210 | 101 |
| 2026-01-14 | 10.470 | 10.500 | 10.290 | 10.290 | 10.290 | 489 |
| 2026-01-12 | 10.650 | 10.650 | 10.440 | 10.570 | 10.570 | 111 |
| 2026-01-09 | 10.590 | 10.590 | 10.590 | 10.590 | 10.590 | 24 |
| 2026-01-08 | 10.500 | 10.500 | 10.490 | 10.490 | 10.490 | 62 |
| 2026-01-06 | 10.180 | 10.481 | 10.153 | 10.481 | 10.481 | 368 |
| 2026-01-05 | 10.190 | 10.190 | 10.120 | 10.190 | 10.190 | 1,201 |
| 2025-12-30 | 10.530 | 10.532 | 10.530 | 10.532 | 10.532 | 201 |
| 2025-12-29 | 10.450 | 10.540 | 10.420 | 10.522 | 10.522 | 1,755 |
| 2025-12-24 | 10.440 | 10.440 | 10.325 | 10.432 | 10.432 | 43 |
| 2025-12-23 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 1 |
| 2025-12-22 | 10.530 | 10.653 | 10.525 | 10.653 | 10.653 | 1,944 |
| 2025-12-19 | 10.534 | 10.534 | 10.492 | 10.492 | 10.492 | 177 |
| 2025-12-18 | 10.240 | 10.634 | 10.240 | 10.542 | 10.542 | 2,679 |
| 2025-12-17 | 10.100 | 10.185 | 9.961 | 10.185 | 10.185 | 1,291 |
| 2025-12-16 | 9.620 | 10.071 | 9.620 | 9.990 | 9.990 | 3,112 |
| 2025-12-15 | 9.800 | 10.002 | 9.450 | 9.530 | 9.530 | 4,195 |
| 2025-12-12 | 10.950 | 11.490 | 10.150 | 10.441 | 10.441 | 22,962 |
| 2025-12-11 | 9.400 | 9.400 | 9.257 | 9.257 | 9.257 | 5,073 |
| 2025-12-10 | 9.156 | 9.297 | 9.156 | 9.280 | 9.280 | 310 |
| 2025-12-09 | 9.090 | 9.250 | 9.090 | 9.200 | 9.200 | 807 |
| 2025-12-08 | 9.310 | 9.310 | 9.140 | 9.160 | 9.160 | 185 |
| 2025-12-05 | 9.339 | 9.399 | 9.339 | 9.380 | 9.380 | 428 |
| 2025-12-04 | 9.142 | 9.142 | 9.126 | 9.126 | 9.126 | 127 |
| 2025-12-03 | 9.130 | 9.190 | 9.120 | 9.120 | 9.120 | 19 |
| 2025-12-02 | 8.970 | 9.120 | 8.970 | 9.060 | 9.060 | 445 |
| 2025-12-01 | 8.810 | 9.050 | 8.810 | 9.050 | 9.050 | 239 |
| 2025-11-28 | 8.770 | 8.915 | 8.770 | 8.890 | 8.890 | 102 |
| 2025-11-26 | 8.960 | 9.020 | 8.850 | 8.850 | 8.850 | 375 |
| 2025-11-25 | 8.930 | 9.030 | 8.910 | 9.020 | 9.020 | 79 |
| 2025-11-24 | 8.820 | 9.010 | 8.820 | 9.010 | 9.010 | 18 |
| 2025-11-21 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 1 |
| 2025-11-19 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 38 |
| 2025-11-18 | 8.550 | 8.730 | 8.550 | 8.702 | 8.702 | 66 |
| 2025-11-17 | 8.970 | 8.970 | 8.755 | 8.755 | 8.755 | 300 |
| 2025-11-14 | 9.030 | 9.060 | 8.880 | 8.880 | 8.880 | 16 |
| 2025-11-13 | 9.330 | 9.330 | 9.190 | 9.190 | 9.190 | 100 |
| 2025-11-12 | 9.440 | 9.440 | 9.380 | 9.430 | 9.430 | 125 |
| 2025-11-11 | 9.300 | 9.351 | 9.150 | 9.351 | 9.351 | 13 |
| 2025-11-10 | 9.300 | 9.300 | 9.160 | 9.260 | 9.260 | 8 |
| 2025-11-07 | 9.100 | 9.210 | 9.080 | 9.080 | 9.080 | 23 |
| 2025-11-06 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 233 |
| 2025-11-05 | 9.000 | 9.173 | 9.000 | 9.173 | 9.173 | 66 |
| 2025-11-04 | 9.110 | 9.130 | 9.110 | 9.118 | 9.118 | 151 |
| 2025-11-03 | 9.250 | 9.280 | 9.030 | 9.185 | 9.185 | 245 |
| 2025-10-31 | 9.100 | 9.201 | 9.100 | 9.201 | 9.201 | 243 |
| 2025-10-30 | 9.330 | 9.380 | 9.310 | 9.310 | 9.310 | 147 |
| 2025-10-29 | 9.440 | 9.440 | 9.380 | 9.389 | 9.389 | 26 |
| 2025-10-28 | 9.557 | 9.690 | 9.480 | 9.560 | 9.560 | 8 |
| 2025-10-27 | 9.740 | 9.740 | 9.520 | 9.630 | 9.630 | 9 |
| 2025-10-24 | 9.640 | 9.780 | 9.640 | 9.780 | 9.780 | 200 |
| 2025-10-23 | 9.415 | 9.590 | 9.320 | 9.590 | 9.590 | 60 |
| 2025-10-22 | 9.529 | 9.529 | 9.440 | 9.440 | 9.440 | 370 |
← NewerPage 4 of 4 · 238 trading days
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.