Education
About Us
Working with TipRanks
Follow Us
Mitek Systems Inc (MITK)
NASDAQ:MITK
Time Period
1Y
Events
Historical Prices
Rows:
Jan 29, 2026
10.41
10.59
9.81
10.05
10.05
-4.01%
478,925
0.87
Jan 28, 2026
10.69
10.75
10.47
10.47
10.47
-2.06%
526,430
0.96
Jan 27, 2026
10.55
10.73
10.42
10.69
10.69
+1.42%
458,829
0.84
Jan 26, 2026
10.65
10.73
10.50
10.54
10.54
-0.94%
401,038
0.73
Jan 23, 2026
10.37
10.71
10.31
10.64
10.64
+3.00%
677,970
1.26
Jan 22, 2026
10.15
10.40
10.14
10.33
10.33
+2.38%
375,759
0.70
Jan 21, 2026
9.87
10.13
9.87
10.09
10.09
+1.82%
467,977
0.88
Jan 20, 2026
9.86
10.01
9.80
9.91
9.91
-1.29%
666,255
1.26
Jan 19, 2026
10.13
10.14
10.01
10.04
10.04
0.00%
0
0.00
Jan 16, 2026
10.13
10.14
10.01
10.04
10.04
-0.50%
583,494
1.10
Jan 15, 2026
10.22
10.31
10.07
10.09
10.09
-1.56%
393,465
0.74
Jan 14, 2026
10.47
10.57
10.12
10.25
10.25
-2.01%
393,306
0.74
Jan 13, 2026
10.64
10.65
10.44
10.46
10.46
-1.51%
268,800
0.51
Jan 12, 2026
10.65
10.68
10.45
10.62
10.62
-0.56%
375,680
0.71
Jan 09, 2026
10.59
10.74
10.46
10.68
10.68
+0.95%
349,546
0.66
Jan 08, 2026
10.50
10.63
10.48
10.58
10.58
0.00%
401,072
0.76
Jan 07, 2026
10.54
10.64
10.49
10.58
10.58
+0.86%
277,447
0.52
Jan 06, 2026
10.18
10.54
10.07
10.49
10.49
+2.84%
379,838
0.72
Jan 05, 2026
9.98
10.33
9.92
10.20
10.20
+2.31%
429,572
0.82
Jan 02, 2026
10.56
10.61
9.85
9.97
9.97
-5.50%
469,767
0.90
Jan 01, 2026
10.57
10.61
10.52
10.55
10.55
0.00%
0
0.00
Dec 31, 2025
10.57
10.61
10.52
10.55
10.55
+0.09%
281,092
0.54
Dec 30, 2025
10.47
10.64
10.42
10.54
10.54
+0.48%
368,619
0.71
Dec 29, 2025
10.45
10.63
10.42
10.49
10.49
-0.47%
385,114
0.74
Dec 26, 2025
10.41
10.55
10.36
10.54
10.54
+0.86%
369,215
0.71
Dec 25, 2025
10.44
10.50
10.23
10.45
10.45
0.00%
0
0.00
Dec 24, 2025
10.44
10.50
10.23
10.45
10.45
-0.29%
603,192
1.16
Dec 23, 2025
10.55
10.60
10.43
10.48
10.48
-0.66%
371,679
0.72
Dec 22, 2025
10.53
10.68
10.51
10.55
10.55
+0.76%
378,793
0.73
Dec 19, 2025
10.55
10.60
10.41
10.47
10.47
-1.13%
781,275
1.54
Dec 18, 2025
10.34
10.79
10.34
10.59
10.59
+3.42%
859,469
1.72
Dec 17, 2025
10.10
10.29
9.95
10.24
10.24
+1.39%
1,589,639
3.28
Dec 16, 2025
9.62
10.10
9.60
10.10
10.10
+4.66%
2,628,520
5.79
Dec 15, 2025
10.04
10.08
9.42
9.65
9.65
-4.08%
1,308,509
2.98
Dec 12, 2025
10.99
11.20
9.91
10.06
10.06
+8.87%
3,576,548
9.24
Dec 11, 2025
9.27
9.47
9.22
9.24
9.24
+0.11%
2,517,389
7.15
Dec 10, 2025
9.12
9.38
9.12
9.23
9.23
+1.10%
593,828
1.71
Dec 09, 2025
9.09
9.26
9.07
9.13
9.13
-0.11%
405,635
1.17
Dec 08, 2025
9.35
9.38
9.07
9.14
9.14
-1.72%
501,839
1.44
Dec 05, 2025
9.31
9.42
9.26
9.30
9.30
+0.11%
291,640
0.84
Dec 04, 2025
9.26
9.29
9.06
9.29
9.29
+0.54%
378,882
1.09
Dec 03, 2025
9.16
9.27
9.04
9.24
9.24
+1.20%
309,112
0.89
Dec 02, 2025
8.97
9.18
8.97
9.13
9.13
+1.78%
424,945
1.23
Dec 01, 2025
8.76
9.14
8.76
8.97
8.97
+1.24%
968,074
2.87
Nov 28, 2025
8.79
8.99
8.79
8.86
8.86
+0.57%
218,469
0.64
Nov 27, 2025
9.03
9.03
8.80
8.81
8.81
0.00%
0
0.00
Nov 26, 2025
9.03
9.03
8.80
8.81
8.81
-2.33%
633,310
1.87
Nov 25, 2025
8.93
9.12
8.91
9.02
9.02
+1.23%
481,686
1.43
Nov 24, 2025
8.95
9.04
8.73
8.91
8.91
-0.45%
435,087
1.28
Nov 21, 2025
8.70
9.11
8.63
8.95
8.95
+2.87%
578,582
1.73
Rows: