Education
About Us
Working with TipRanks
Follow Us
Mitek Systems Inc (MITK)
NASDAQ:MITK
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
14.98
15.54
14.68
15.19
15.19
+2.29%
1,074,738
1.35
Mar 03, 2026
14.42
14.98
14.35
14.85
14.85
+0.68%
856,371
1.08
Mar 02, 2026
14.25
14.96
14.25
14.75
14.75
+1.17%
951,290
1.22
Feb 27, 2026
14.42
14.74
14.30
14.58
14.58
-0.61%
844,403
1.09
Feb 26, 2026
14.74
15.15
14.64
14.67
14.67
-0.27%
1,250,569
1.62
Feb 25, 2026
12.93
14.81
12.68
14.71
14.71
+14.21%
3,615,741
5.05
Feb 24, 2026
12.39
12.91
12.39
12.88
12.88
+3.95%
556,268
0.79
Feb 23, 2026
12.91
12.92
12.23
12.39
12.39
-4.91%
542,377
0.77
Feb 20, 2026
13.19
13.31
12.92
13.03
13.03
-1.29%
1,088,189
1.56
Feb 19, 2026
13.42
13.48
13.15
13.20
13.20
-1.71%
906,383
1.31
Feb 18, 2026
13.55
13.90
13.41
13.43
13.43
-0.89%
858,918
1.25
Feb 17, 2026
13.21
13.75
13.20
13.55
13.55
+1.12%
1,335,945
1.98
Feb 16, 2026
13.00
13.70
12.86
13.40
13.40
0.00%
0
0.00
Feb 13, 2026
13.00
13.70
12.86
13.40
13.40
+16.42%
1,724,048
2.61
Feb 12, 2026
11.18
11.53
11.03
11.51
11.51
+3.14%
865,386
1.32
Feb 11, 2026
11.60
11.60
11.04
11.16
11.16
-5.50%
719,214
1.11
Feb 10, 2026
11.83
11.90
11.26
11.56
11.56
-2.12%
872,557
1.37
Feb 09, 2026
11.74
11.96
11.60
11.81
11.81
-0.17%
1,149,024
1.84
Feb 06, 2026
11.00
12.00
10.87
11.83
11.83
+20.47%
2,825,777
4.84
Feb 05, 2026
9.78
9.89
9.66
9.82
9.82
-0.30%
752,489
1.31
Feb 04, 2026
9.61
9.86
9.51
9.85
9.85
+2.28%
639,810
1.12
Feb 03, 2026
10.20
10.26
9.53
9.63
9.63
-6.50%
808,803
1.44
Feb 02, 2026
10.02
10.48
10.00
10.30
10.30
+2.79%
577,908
1.04
Jan 30, 2026
9.93
10.14
9.93
10.02
10.02
-0.30%
396,847
0.72
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
Rows: