Education
About Us
Working with TipRanks
Follow Us
Mitek Systems (MITK)
:MITK
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
10.99
11.20
9.91
10.06
10.06
+8.87%
3,576,548
9.12
Dec 11, 2025
9.27
9.47
9.22
9.24
9.24
+0.11%
2,517,389
7.07
Dec 10, 2025
9.12
9.38
9.12
9.23
9.23
+1.10%
593,828
1.68
Dec 09, 2025
9.09
9.26
9.07
9.13
9.13
-0.11%
405,635
1.14
Dec 08, 2025
9.35
9.38
9.07
9.14
9.14
-1.72%
501,839
1.42
Dec 05, 2025
9.31
9.42
9.26
9.30
9.30
+0.11%
291,640
0.82
Dec 04, 2025
9.26
9.29
9.06
9.29
9.29
+0.54%
378,882
1.07
Dec 03, 2025
9.16
9.27
9.04
9.24
9.24
+1.20%
309,112
0.88
Dec 02, 2025
8.97
9.18
8.97
9.13
9.13
+1.78%
424,945
1.20
Dec 01, 2025
8.76
9.14
8.76
8.97
8.97
+1.24%
968,074
2.83
Nov 28, 2025
8.79
8.99
8.79
8.86
8.86
+0.57%
218,469
0.64
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
Nov 20, 2025
8.84
9.03
8.69
8.70
8.70
-0.23%
556,715
1.68
Nov 19, 2025
8.70
8.78
8.60
8.72
8.72
0.00%
517,191
1.56
Nov 18, 2025
8.61
8.80
8.53
8.72
8.72
+0.81%
327,650
0.99
Nov 17, 2025
8.92
8.97
8.63
8.65
8.65
-3.57%
439,118
1.33
Nov 14, 2025
9.03
9.03
8.86
8.97
8.97
-1.43%
348,869
1.05
Nov 13, 2025
9.42
9.45
9.05
9.10
9.10
-3.70%
308,994
0.91
Nov 12, 2025
9.43
9.48
9.36
9.45
9.45
+0.21%
222,936
0.66
Nov 11, 2025
9.30
9.45
9.22
9.43
9.43
+1.29%
285,542
0.83
Nov 10, 2025
9.19
9.34
9.15
9.31
9.31
+1.97%
197,754
0.57
Nov 07, 2025
9.12
9.15
9.00
9.13
9.13
-1.08%
299,992
0.86
Nov 06, 2025
9.29
9.59
9.13
9.23
9.23
-0.75%
252,505
0.69
Nov 05, 2025
9.04
9.32
9.02
9.30
9.30
+3.16%
261,957
0.71
Nov 04, 2025
9.13
9.24
9.00
9.02
9.02
-1.37%
315,097
0.86
Nov 03, 2025
9.25
9.25
9.02
9.14
9.14
-0.76%
274,011
0.75
Oct 31, 2025
9.21
9.31
9.16
9.21
9.21
-0.32%
214,634
0.58
Oct 30, 2025
9.33
9.50
9.22
9.24
9.24
-1.60%
323,841
0.87
Oct 29, 2025
9.43
9.45
9.22
9.39
9.39
-0.42%
504,032
1.36
Oct 28, 2025
9.58
9.64
9.40
9.43
9.43
-1.57%
252,167
0.68
Oct 27, 2025
9.70
9.79
9.55
9.58
9.58
-0.98%
221,635
0.59
Oct 24, 2025
9.68
9.86
9.60
9.68
9.68
+0.57%
291,812
0.78
Oct 23, 2025
9.49
9.67
9.46
9.62
9.62
+1.58%
241,134
0.64
Oct 22, 2025
9.65
9.65
9.42
9.47
9.47
-2.27%
333,646
0.90
Oct 21, 2025
9.30
9.72
9.26
9.69
9.69
+4.19%
482,747
1.31
Oct 20, 2025
9.04
9.32
9.04
9.30
9.30
+3.45%
223,177
0.60
Oct 17, 2025
8.94
9.07
8.89
8.99
8.99
+0.11%
448,364
1.22
Oct 16, 2025
9.15
9.16
8.90
8.98
8.98
-1.80%
335,652
0.91
Oct 15, 2025
9.18
9.18
8.98
9.15
9.14
+0.61%
431,937
1.18
Oct 14, 2025
8.98
9.16
8.98
9.09
9.09
+0.11%
456,705
1.26
Oct 13, 2025
9.07
9.15
9.00
9.08
9.08
+0.33%
217,540
0.59
Oct 10, 2025
9.34
9.41
8.97
9.05
9.05
-3.10%
381,867
1.04
Oct 09, 2025
9.35
9.37
9.22
9.34
9.34
0.00%
155,497
0.42
Oct 08, 2025
9.36
9.41
9.30
9.34
9.34
+0.21%
171,123
0.46
Oct 07, 2025
9.63
9.67
9.29
9.32
9.32
-3.42%
268,916
0.72
Oct 06, 2025
9.70
9.79
9.58
9.65
9.65
-0.52%
257,653
0.69
Oct 03, 2025
9.80
9.90
9.65
9.70
9.70
-0.92%
203,941
0.54
Rows: