Mitek Systems (MITK)
NASDAQ:MITK
Want to see MITK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 01, 2026
17.26
17.97
17.08
17.87
17.87
+4.02%
903,620
0.91
May 29, 2026
16.95
17.62
16.87
17.18
17.18
+2.02%
771,280
0.77
May 28, 2026
17.23
17.23
16.81
16.84
16.84
-2.04%
689,915
0.69
May 27, 2026
16.76
17.27
16.45
17.19
17.19
+3.06%
1,428,020
1.43
May 26, 2026
16.00
16.81
15.69
16.68
16.68
+4.05%
1,403,065
1.36
May 22, 2026
15.50
16.23
15.50
16.03
16.03
+4.36%
1,649,669
1.63
May 21, 2026
14.58
15.73
14.25
15.36
15.36
+3.71%
1,529,058
1.53
May 20, 2026
14.01
14.86
13.66
14.81
14.81
+4.66%
1,044,841
1.05
May 19, 2026
14.25
14.49
13.98
14.15
14.15
+0.14%
855,001
0.85
May 18, 2026
14.11
14.20
13.74
14.13
14.13
-0.91%
916,147
0.92
May 15, 2026
13.55
14.68
13.52
14.26
14.26
+5.08%
1,319,217
1.32
May 14, 2026
13.91
14.04
13.36
13.57
13.57
-2.30%
1,929,189
1.99
May 13, 2026
14.60
14.75
13.82
13.89
13.89
-5.32%
1,187,844
1.22
May 12, 2026
14.86
14.90
14.33
14.67
14.67
-2.07%
1,215,388
1.25
May 11, 2026
15.60
16.48
14.86
14.98
14.98
-4.04%
2,460,696
2.61
May 08, 2026
14.76
15.68
13.76
15.61
15.61
+1.63%
2,319,847
2.52
May 07, 2026
15.48
15.78
15.31
15.36
15.36
+0.85%
1,419,985
1.55
May 06, 2026
15.51
15.56
14.94
15.23
15.23
-1.10%
1,201,091
1.27
May 05, 2026
15.36
15.56
15.13
15.40
15.40
+0.92%
1,360,065
1.46
May 04, 2026
14.56
15.35
14.55
15.26
15.26
+4.95%
1,029,009
1.11
May 01, 2026
14.18
14.71
14.02
14.54
14.54
+4.15%
827,408
0.89
Apr 30, 2026
13.60
13.98
13.50
13.96
13.96
+2.57%
616,332
0.67
Apr 29, 2026
13.83
13.87
13.32
13.61
13.61
-3.20%
1,150,376
1.26
Apr 28, 2026
13.92
14.53
13.89
14.06
14.06
-0.14%
877,505
0.97
Apr 27, 2026
14.13
14.45
14.02
14.08
14.08
-1.47%
776,674
0.86
Apr 24, 2026
14.06
14.30
13.80
14.29
14.29
+2.36%
619,010
0.69
Apr 23, 2026
14.35
14.43
13.67
13.96
13.96
-4.45%
906,671
1.01
Apr 22, 2026
15.34
15.41
14.33
14.61
14.61
-4.20%
1,004,796
1.13
Apr 21, 2026
15.64
15.80
15.00
15.25
15.25
+2.01%
1,582,313
1.82
Apr 20, 2026
15.02
15.32
14.89
14.95
14.95
-1.32%
674,618
0.78
Apr 17, 2026
14.57
15.24
14.46
15.15
15.15
+7.91%
1,544,406
1.81
Apr 16, 2026
15.22
15.26
13.66
14.04
14.04
-6.83%
1,548,148
1.87
Apr 15, 2026
14.81
15.25
14.70
15.07
15.07
+3.93%
833,166
1.01
Apr 14, 2026
14.19
14.82
14.11
14.50
14.50
+3.06%
1,151,415
1.42
Apr 13, 2026
13.45
14.10
13.35
14.07
14.07
+3.84%
565,286
0.70
Apr 10, 2026
14.13
14.16
13.46
13.55
13.55
-4.24%
894,543
1.12
Apr 09, 2026
13.98
14.23
13.38
14.15
14.15
+0.43%
884,593
1.12
Apr 08, 2026
14.33
14.67
14.00
14.09
14.09
+3.15%
1,377,028
1.78
Apr 07, 2026
13.58
13.82
13.37
13.66
13.66
-0.07%
479,494
0.62
Apr 06, 2026
13.79
13.92
13.61
13.67
13.67
-1.65%
597,986
0.78
Apr 03, 2026
13.45
14.07
13.40
13.90
13.90
0.00%
0
0.00
Apr 02, 2026
13.45
14.07
13.40
13.90
13.90
+1.09%
650,992
0.85
Apr 01, 2026
13.70
14.11
13.44
13.75
13.75
+1.85%
692,054
0.90
Mar 31, 2026
13.35
13.56
13.04
13.50
13.50
+2.12%
626,848
0.83
Mar 30, 2026
13.25
13.42
13.04
13.22
13.22
+0.92%
498,465
0.66
Mar 27, 2026
13.46
13.52
12.97
13.10
13.10
-4.38%
830,650
1.11
Mar 26, 2026
14.02
14.25
13.68
13.70
13.70
-3.32%
704,686
0.95
Mar 25, 2026
14.34
14.47
13.60
14.17
14.17
+0.64%
713,313
0.97
Mar 24, 2026
14.49
14.65
14.06
14.08
14.08
-4.22%
726,731
1.00
Mar 23, 2026
14.26
14.82
14.19
14.70
14.70
+4.40%
670,814
0.93
Rows: