Dark

MITK
Mitek Systems, Inc.
stock NASDAQ

At Close

Sep 30, 2026 3:59:56 PM EDT

17.04USD+2.712%(+0.45)523,175

14.54Bid 19.52Ask 4.98Spread

Pre-market

Sep 28, 2026 9:23:30 AM EDT

17.32USD+4.400%(+0.73)0

After-hours

Sep 29, 2026 4:31:30 PM EDT

16.59USD-0.060%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	16.6800	17.3700	16.6800	17.0400	+2.712%	523,175	0.000%
2026-09-29	17.2500	17.3600	16.5450	16.5900	-3.659%	556,630	+2.712%
2026-09-28	17.3400	17.4279	16.9800	17.2200	-2.492%	611,767	-1.045%
2026-09-25	18.0600	18.3600	17.5600	17.6600	-2.323%	445,347	-3.511%
2026-09-24	17.5600	18.0900	17.4500	18.0800	+2.205%	477,714	-5.752%
2026-09-23	17.6700	18.3000	17.5000	17.6900	+1.259%	786,512	-3.674%
2026-09-22	17.4400	17.6200	16.6600	17.4700	+1.925%	631,002	-2.461%
2026-09-21	17.0200	17.2699	16.7300	17.1400	+2.451%	578,083	-0.583%
2026-09-18	17.3400	17.4500	16.5500	16.7300	-3.295%	1,345,277	+1.853%
2026-09-17	17.7700	17.7700	17.1900	17.3000	-2.260%	936,111	-1.503%
2026-09-16	17.8600	18.1300	17.3100	17.7000	-1.557%	533,262	-3.729%
2026-09-15	17.6400	18.2600	17.5000	17.9800	+0.447%	509,360	-5.228%
2026-09-14	17.4700	18.2400	17.3800	17.9000	+3.949%	522,561	-4.804%
2026-09-11	17.2400	17.5400	17.0801	17.2200	+0.702%	537,464	-1.045%
2026-09-10	17.0000	17.5900	16.8000	17.1000	-0.927%	521,301	-0.351%
2026-09-09	17.7600	17.8300	17.2100	17.2600	-3.197%	475,095	-1.275%
2026-09-08	18.2900	18.3400	17.7300	17.8300	-3.985%	576,269	-4.431%
2026-09-04	18.6100	18.7700	18.2810	18.5700	-1.485%	372,865	-8.239%
2026-09-03	18.4800	18.9900	18.4000	18.8500	+4.955%	595,379	-9.602%
2026-09-02	17.8300	18.3200	17.4401	17.9600	+0.673%	996,896	-5.122%
2026-09-01	18.0800	18.2400	17.6000	17.8400	-3.359%	571,162	-4.484%
2026-08-31	18.6700	18.9050	18.3231	18.4600	-2.069%	449,571	-7.692%
2026-08-28	19.1300	19.2900	18.5800	18.8500	-1.874%	898,917	-9.602%
2026-08-27	18.0500	19.4450	18.0050	19.2100	+8.225%	679,124	-11.296%
2026-08-26	18.1200	18.1200	17.4800	17.7500	-1.498%	399,849	-4.000%
2026-08-25	18.0500	18.3800	17.6761	18.0200	+0.924%	665,692	-5.438%
2026-08-24	18.4300	18.6200	17.7800	17.8550	-3.798%	685,115	-4.565%
2026-08-21	18.7700	18.8168	17.7710	18.5600	+0.216%	1,156,344	-8.190%
2026-08-20	18.6300	19.2600	18.5100	18.5200	-1.907%	751,229	-7.991%
2026-08-19	18.3700	19.1300	18.3700	18.8800	+3.850%	745,365	-9.746%
2026-08-18	18.3100	18.8200	18.1100	18.1800	-1.889%	640,369	-6.271%
2026-08-17	19.3000	19.3700	18.3100	18.5300	-4.632%	800,515	-8.041%
2026-08-14	19.0400	19.4800	18.9700	19.4300	+2.750%	603,627	-12.301%
2026-08-13	18.8500	19.0800	18.4300	18.9100	+1.831%	493,755	-9.889%
2026-08-12	18.5000	18.6800	18.0450	18.5700	+0.270%	708,072	-8.239%
2026-08-11	18.5000	18.9400	18.1000	18.5200	-0.162%	769,860	-7.991%
2026-08-10	18.1600	18.8900	17.9400	18.5500	+0.324%	1,481,412	-8.140%
2026-08-07	20.4980	20.6740	17.2300	18.4900	+9.994%	2,079,249	-7.842%
2026-08-06	16.6400	17.0750	16.4700	16.8100	-1.868%	532,660	+1.368%
2026-08-05	17.8000	17.8000	17.0700	17.1300	-3.330%	392,016	-0.525%
2026-08-04	16.9800	18.0000	16.8500	17.7200	+4.297%	561,958	-3.837%
2026-08-03	17.1180	17.3400	16.8500	16.9900	+1.737%	536,503	+0.294%
2026-07-31	17.1600	17.4245	16.5900	16.7000	-2.168%	488,266	+2.036%
2026-07-30	17.1150	17.4391	16.8717	17.0700	+2.032%	584,740	-0.176%
2026-07-29	16.7900	17.2000	16.5900	16.7300	-0.298%	590,618	+1.853%
2026-07-28	17.1400	17.3500	16.2800	16.7800	-1.352%	693,898	+1.549%
2026-07-27	17.3700	17.5350	16.9300	17.0100	+0.830%	564,369	+0.176%
2026-07-24	16.2400	17.1800	16.0550	16.8700	+6.034%	765,271	+1.008%
2026-07-23	16.8450	17.1600	15.8300	15.9100	-7.284%	1,338,340	+7.102%
2026-07-22	18.2800	18.3000	17.0700	17.1600	-6.941%	793,300	-0.699%
2026-07-21	18.6900	18.9250	18.1250	18.4400	-1.390%	553,167	-7.592%
2026-07-20	18.9700	19.2200	18.6200	18.7000	-1.423%	560,946	-8.877%
2026-07-17	18.7400	19.4800	18.5900	18.9700	-1.455%	825,207	-10.174%
2026-07-16	19.3300	19.7650	18.9200	19.2500	-0.414%	674,188	-11.481%
2026-07-15	19.6400	19.9500	19.2800	19.3300	-0.668%	441,385	-11.847%
2026-07-14	19.0400	19.8500	19.0400	19.4600	+0.413%	451,880	-12.436%
2026-07-13	19.3300	19.5600	18.9400	19.3800	+0.259%	577,394	-12.074%
2026-07-10	19.5900	19.7500	19.0600	19.3300	-0.566%	431,889	-11.847%
2026-07-09	18.2500	19.6000	18.2100	19.4400	+5.252%	625,081	-12.346%
2026-07-08	18.8920	19.1900	18.0800	18.4700	-4.941%	883,258	-7.742%
2026-07-07	20.1200	20.5000	19.2700	19.4300	-2.214%	650,999	-12.301%
2026-07-06	19.0000	19.9000	18.7300	19.8700	+3.436%	894,223	-14.243%
2026-07-02	20.1200	20.4425	19.1800	19.2100	-4.618%	969,251	-11.296%
2026-07-01	20.3100	21.0500	20.1201	20.1400	+0.050%	1,183,963	-15.392%
2026-06-30	19.4000	20.1650	19.2202	20.1300	+2.757%	949,442	-15.350%
2026-06-29	19.2700	19.7600	19.0000	19.5900	+1.555%	2,248,909	-13.017%
2026-06-26	17.6500	19.6700	17.6000	19.2900	+9.292%	4,318,669	-11.664%
2026-06-25	17.3200	17.8200	17.2000	17.6500	+1.554%	592,302	-3.456%
2026-06-24	17.6500	17.6500	16.9550	17.3800	+0.346%	1,324,770	-1.956%
2026-06-23	17.1900	17.8199	17.1867	17.3200	+0.058%	899,486	-1.617%
2026-06-22	17.1000	17.9000	17.0200	17.3100	+0.319%	1,138,139	-1.560%
2026-06-18	17.0700	17.8100	16.6200	17.2550	+2.282%	1,770,603	-1.246%
2026-06-17	16.9100	17.3800	16.7100	16.8700	-1.172%	741,340	+1.008%
2026-06-16	16.5500	17.2300	16.3400	17.0700	+3.018%	730,210	-0.176%
2026-06-15	16.8500	16.9300	16.4050	16.5700	+0.729%	601,606	+2.836%
2026-06-12	16.4700	16.8608	16.0800	16.4500	+0.673%	605,274	+3.587%
2026-06-11	15.9000	16.4300	15.6300	16.3400	+2.061%	691,835	+4.284%
2026-06-10	15.1400	16.3000	15.0500	16.0100	+3.357%	1,427,427	+6.433%
2026-06-09	15.4000	15.9600	14.5000	15.4900	+0.584%	1,487,088	+10.006%
2026-06-08	14.9400	15.5400	14.7300	15.4000	+3.425%	1,021,393	+10.649%
2026-06-05	15.8000	15.8550	14.6101	14.8900	-6.470%	1,481,926	+14.439%
2026-06-04	16.3900	16.4000	15.8800	15.9200	-1.607%	938,847	+7.035%
2026-06-03	17.2220	17.2800	16.1450	16.1800	-7.911%	1,107,333	+5.315%
2026-06-02	17.5500	17.7900	17.3010	17.5700	-1.679%	955,731	-3.017%
2026-06-01	17.2600	17.9700	17.0800	17.8700	+4.016%	904,321	-4.645%
2026-05-29	16.9500	17.6200	16.8684	17.1800	+2.019%	771,281	-0.815%
2026-05-28	17.2300	17.2300	16.8100	16.8400	-2.036%	689,915	+1.188%
2026-05-27	16.7600	17.2700	16.4500	17.1900	+3.058%	1,428,020	-0.873%
2026-05-26	16.0000	16.8050	15.6900	16.6800	+4.055%	1,403,065	+2.158%
2026-05-22	15.5000	16.2300	15.5000	16.0300	+4.362%	1,649,670	+6.301%
2026-05-21	14.5800	15.7299	14.2500	15.3600	+3.714%	1,528,999	+10.938%
2026-05-20	14.0100	14.8600	13.6600	14.8100	+4.664%	1,044,841	+15.057%
2026-05-19	14.2500	14.4900	13.9800	14.1500	+0.142%	855,002	+20.424%
2026-05-18	14.1100	14.2000	13.7400	14.1300	-0.912%	916,147	+20.594%
2026-05-15	13.5500	14.6800	13.5197	14.2600	+5.085%	1,319,217	+19.495%
2026-05-14	13.9100	14.0440	13.3600	13.5700	-2.304%	1,929,189	+25.571%
2026-05-13	14.6000	14.7500	13.8200	13.8900	-5.317%	1,187,845	+22.678%
2026-05-12	14.8600	14.9000	14.3300	14.6700	-2.069%	1,215,388	+16.155%
2026-05-11	15.6000	16.4800	14.8600	14.9800	-4.036%	2,461,700	+13.752%
2026-05-08	14.7600	15.6800	13.7600	15.6100	+1.628%	2,319,847	+9.161%
2026-05-07	15.4800	15.7800	15.3100	15.3600	+0.854%	1,419,986	+10.938%
2026-05-06	15.5100	15.5600	14.9420	15.2300	-1.104%	1,201,092	+11.884%
2026-05-05	15.3600	15.5595	15.1300	15.4000	+0.917%	1,360,066	+10.649%
2026-05-04	14.5600	15.3500	14.5500	15.2600	+4.952%	1,029,009	+11.664%
2026-05-01	14.1800	14.7050	14.0200	14.5400	+4.155%	827,408	+17.194%
2026-04-30	13.6000	13.9800	13.5000	13.9600	+2.572%	616,332	+22.063%
2026-04-29	13.8310	13.8650	13.3200	13.6100	-3.201%	1,151,623	+25.202%
2026-04-28	13.9200	14.5300	13.8899	14.0600	-0.142%	877,505	+21.195%
2026-04-27	14.1300	14.4500	14.0200	14.0800	-1.470%	775,339	+21.023%
2026-04-24	14.0550	14.3000	13.8000	14.2900	+2.364%	618,986	+19.244%
2026-04-23	14.3500	14.4265	13.6701	13.9600	-4.449%	906,672	+22.063%
2026-04-22	15.3400	15.4100	14.3300	14.6100	-4.197%	1,004,796	+16.632%
2026-04-21	15.6400	15.7950	15.0000	15.2500	+2.007%	1,582,201	+11.738%
2026-04-20	15.0200	15.3200	14.8900	14.9500	-1.320%	638,608	+13.980%
2026-04-17	14.5700	15.2400	14.4600	15.1500	+7.906%	1,544,406	+12.475%
2026-04-16	15.2200	15.2600	13.6619	14.0400	-6.835%	1,548,148	+21.368%
2026-04-15	14.8100	15.2500	14.7000	15.0700	+3.931%	833,166	+13.072%
2026-04-14	14.1900	14.8200	14.1100	14.5000	+3.056%	1,151,416	+17.517%
2026-04-13	13.4500	14.1000	13.3500	14.0700	+3.838%	565,272	+21.109%
2026-04-10	14.1250	14.1600	13.4600	13.5500	-4.240%	894,509	+25.756%
2026-04-09	13.9800	14.2300	13.3810	14.1500	+0.426%	884,494	+20.424%
2026-04-08	14.3300	14.6700	14.0000	14.0900	+3.148%	1,381,027	+20.937%
2026-04-07	13.5800	13.8178	13.3700	13.6600	-0.073%	479,494	+24.744%
2026-04-06	13.7900	13.9200	13.6100	13.6700	-1.655%	597,987	+24.653%
2026-04-02	13.4500	14.0700	13.3950	13.9000	+1.091%	650,992	+22.590%
2026-04-01	13.7000	14.1100	13.4426	13.7500	+1.852%	692,055	+23.927%
2026-03-31	13.3500	13.5600	13.0400	13.5000	+2.118%	626,849	+26.222%
2026-03-30	13.2500	13.4200	13.0350	13.2200	+0.916%	498,466	+28.896%
2026-03-27	13.4600	13.5150	12.9700	13.1000	-4.380%	832,426	+30.076%
2026-03-26	14.0200	14.2517	13.6800	13.7000	-3.317%	705,714	+24.380%
2026-03-25	14.3400	14.4650	13.6000	14.1700	+0.639%	713,549	+20.254%
2026-03-24	14.4900	14.6450	14.0600	14.0800	-4.218%	726,864	+21.023%
2026-03-23	14.2600	14.8200	14.1900	14.7000	+4.403%	671,241	+15.918%
2026-03-20	14.3000	14.3100	13.8101	14.0800	-1.538%	1,271,728	+21.023%
2026-03-19	14.0800	14.5350	14.0500	14.3000	0.000%	873,513	+19.161%
2026-03-18	14.2950	14.7000	14.2400	14.3000	-0.556%	676,891	+19.161%
2026-03-17	14.1000	14.6000	14.1000	14.3800	+2.422%	757,282	+18.498%
2026-03-16	13.8900	14.1100	13.7100	14.0400	+1.226%	653,499	+21.368%
2026-03-13	14.1600	14.4050	13.6800	13.8700	-2.048%	716,837	+22.855%
2026-03-12	14.5700	14.7750	14.1250	14.1600	-3.213%	628,747	+20.339%
2026-03-11	14.6500	15.1200	14.4100	14.6300	-0.137%	728,183	+16.473%
2026-03-10	14.8800	15.0399	14.4300	14.6500	-1.546%	752,860	+16.314%
2026-03-09	14.4100	14.9150	14.0200	14.8800	+1.570%	1,075,680	+14.516%
2026-03-06	14.8550	15.5200	14.5300	14.6500	-3.618%	1,056,027	+16.314%
2026-03-05	15.0300	15.6100	14.9700	15.2000	+0.066%	776,578	+12.105%
2026-03-04	14.9800	15.5350	14.6840	15.1900	+2.290%	1,074,738	+12.179%
2026-03-03	14.4200	14.9800	14.3500	14.8500	+0.678%	856,372	+14.747%
2026-03-02	14.2500	14.9550	14.2500	14.7500	+1.166%	951,181	+15.525%
2026-02-27	14.4220	14.7350	14.3000	14.5800	-0.613%	844,236	+16.872%
2026-02-26	14.7400	15.1500	14.6350	14.6700	-0.272%	1,247,904	+16.155%
2026-02-25	12.9300	14.8099	12.6800	14.7100	+14.208%	3,615,739	+15.840%
2026-02-24	12.3900	12.9100	12.3900	12.8800	+3.955%	556,268	+32.298%
2026-02-23	12.9100	12.9200	12.2300	12.3900	-4.912%	542,377	+37.530%
2026-02-20	13.1900	13.3100	12.9200	13.0300	-1.288%	1,088,189	+30.775%
2026-02-19	13.4200	13.4800	13.1500	13.2000	-1.713%	906,383	+29.091%
2026-02-18	13.5500	13.9000	13.4100	13.4300	-0.886%	858,918	+26.880%
2026-02-17	13.2100	13.7500	13.2000	13.5500	+1.119%	1,335,935	+25.756%
2026-02-13	13.0000	13.7000	12.8600	13.4000	+16.421%	1,723,938	+27.164%
2026-02-12	11.1800	11.5300	11.0300	11.5100	+3.136%	864,263	+48.045%
2026-02-11	11.6000	11.6000	11.0400	11.1600	-3.460%	719,214	+52.688%
2026-02-10	11.8300	11.9000	11.2600	11.5600	-2.117%	872,556	+47.405%
2026-02-09	11.7400	11.9600	11.6000	11.8100	-0.169%	1,149,014	+44.285%
2026-02-06	11.0000	12.0000	10.8700	11.8300	+20.468%	2,825,777	+44.041%
2026-02-05	9.7800	9.8900	9.6600	9.8200	-0.305%	752,489	+73.523%
2026-02-04	9.6100	9.8600	9.5100	9.8500	+2.285%	755,078	+72.995%
2026-02-03	10.2000	10.2550	9.5250	9.6300	-6.505%	808,803	+76.947%
2026-02-02	10.0200	10.4800	10.0000	10.3000	+2.794%	577,908	+65.437%
2026-01-30	9.9300	10.1350	9.9300	10.0200	-0.299%	396,847	+70.060%
2026-01-29	10.4100	10.5880	9.8050	10.0500	-4.011%	478,632	+69.552%
2026-01-28	10.6900	10.7500	10.4650	10.4700	-2.058%	526,430	+62.751%
2026-01-27	10.5500	10.7250	10.4200	10.6900	+1.423%	458,828	+59.401%
2026-01-26	10.6500	10.7323	10.5000	10.5400	-0.940%	401,038	+61.670%
2026-01-23	10.3700	10.7100	10.3100	10.6400	+3.001%	677,971	+60.150%
2026-01-22	10.1500	10.4000	10.1400	10.3300	+2.379%	375,675	+64.956%
2026-01-21	9.8700	10.1300	9.8700	10.0900	+1.816%	467,887	+68.880%
2026-01-20	9.8600	10.0100	9.8000	9.9100	-1.295%	666,449	+71.948%
2026-01-16	10.1300	10.1350	10.0128	10.0400	-0.496%	583,494	+69.721%
2026-01-15	10.2200	10.3100	10.0700	10.0900	-1.561%	393,465	+68.880%
2026-01-14	10.4700	10.5650	10.1150	10.2500	-2.008%	393,306	+66.244%
2026-01-13	10.6400	10.6500	10.4400	10.4600	-1.507%	268,390	+62.906%
2026-01-12	10.6500	10.6800	10.4500	10.6200	-0.562%	375,680	+60.452%
2026-01-09	10.5900	10.7400	10.4600	10.6800	+0.945%	348,401	+59.551%
2026-01-08	10.5000	10.6300	10.4800	10.5800	0.000%	401,072	+61.059%
2026-01-07	10.5400	10.6350	10.4900	10.5800	+0.858%	277,447	+61.059%
2026-01-06	10.1800	10.5400	10.0700	10.4900	+2.843%	379,838	+62.440%
2026-01-05	9.9800	10.3250	9.9175	10.2000	+2.307%	429,572	+67.059%
2026-01-02	10.5600	10.6100	9.8500	9.9700	-5.498%	469,359	+70.913%
2025-12-31	10.5700	10.6100	10.5187	10.5500	+0.095%	281,092	+61.517%
2025-12-30	10.4700	10.6435	10.4150	10.5400	+0.477%	368,569	+61.670%
2025-12-29	10.4500	10.6300	10.4200	10.4900	-0.474%	385,114	+62.440%
2025-12-26	10.4100	10.5500	10.3600	10.5400	+0.861%	369,215	+61.670%
2025-12-24	10.4400	10.4950	10.2335	10.4500	-0.286%	603,192	+63.062%
2025-12-23	10.5500	10.6000	10.4300	10.4800	-0.664%	371,679	+62.595%
2025-12-22	10.5300	10.6800	10.5100	10.5500	+0.764%	378,793	+61.517%
2025-12-19	10.5500	10.6000	10.4100	10.4700	-1.133%	781,175	+62.751%
2025-12-18	10.3400	10.7900	10.3350	10.5900	+3.418%	859,469	+60.907%
2025-12-17	10.1000	10.2850	9.9500	10.2400	+1.386%	1,589,639	+66.406%
2025-12-16	9.6200	10.1000	9.6000	10.1000	+4.663%	2,628,520	+68.713%
2025-12-15	10.0400	10.0800	9.4200	9.6500	-4.076%	1,308,509	+76.580%
2025-12-12	10.9900	11.2000	9.9115	10.0600	+8.874%	3,576,548	+69.384%
2025-12-11	9.2700	9.4700	9.2200	9.2400	+0.108%	2,517,389	+84.416%
2025-12-10	9.1200	9.3800	9.1200	9.2300	+1.095%	593,828	+84.615%
2025-12-09	9.0900	9.2600	9.0700	9.1300	-0.109%	405,635	+86.637%
2025-12-08	9.3500	9.3800	9.0712	9.1400	-1.720%	501,839	+86.433%
2025-12-05	9.3100	9.4200	9.2600	9.3000	+0.108%	291,640	+83.226%
2025-12-04	9.2600	9.2900	9.0600	9.2900	+0.541%	378,882	+83.423%
2025-12-03	9.1600	9.2700	9.0400	9.2400	+1.205%	309,112	+84.416%
2025-12-02	8.9700	9.1805	8.9700	9.1300	+1.784%	424,945	+86.637%
2025-12-01	8.7600	9.1400	8.7600	8.9700	+1.242%	968,074	+89.967%
2025-11-28	8.7900	8.9900	8.7900	8.8600	+0.568%	218,469	+92.325%
2025-11-26	9.0300	9.0300	8.8000	8.8100	-2.328%	633,310	+93.417%
2025-11-25	8.9300	9.1200	8.9100	9.0200	+1.235%	481,686	+88.914%
2025-11-24	8.9500	9.0350	8.7300	8.9100	-0.447%	435,087	+91.246%
2025-11-21	8.7000	9.1099	8.6250	8.9500	+2.874%	578,582	+90.391%
2025-11-20	8.8400	9.0300	8.6900	8.7000	-0.229%	556,715	+95.862%
2025-11-19	8.7000	8.7800	8.6000	8.7200	0.000%	517,191	+95.413%
2025-11-18	8.6100	8.8000	8.5300	8.7200	+0.809%	327,650	+95.413%
2025-11-17	8.9200	8.9700	8.6250	8.6500	-3.567%	439,118	+96.994%
2025-11-14	9.0300	9.0300	8.8607	8.9700	-1.429%	348,869	+89.967%
2025-11-13	9.4200	9.4500	9.0500	9.1000	-3.704%	308,994	+87.253%
2025-11-12	9.4300	9.4848	9.3601	9.4500	+0.212%	222,936	+80.317%
2025-11-11	9.3000	9.4450	9.2200	9.4300	+1.289%	285,542	+80.700%
2025-11-10	9.1900	9.3400	9.1500	9.3100	+1.972%	197,754	+83.029%
2025-11-07	9.1200	9.1495	9.0000	9.1300	-1.083%	299,992	+86.637%
2025-11-06	9.2900	9.5899	9.1282	9.2300	-0.753%	252,505	+84.615%
2025-11-05	9.0400	9.3200	9.0200	9.3000	+3.161%	261,957	+83.226%
2025-11-04	9.1300	9.2400	9.0000	9.0150	-1.368%	315,097	+89.018%
2025-11-03	9.2500	9.2500	9.0200	9.1400	-0.760%	274,011	+86.433%
2025-10-31	9.2100	9.3100	9.1550	9.2100	-0.325%	214,634	+85.016%
2025-10-30	9.3300	9.4950	9.2200	9.2400	-1.597%	323,841	+84.416%
2025-10-29	9.4300	9.4500	9.2200	9.3900	-0.424%	504,032	+81.470%
2025-10-28	9.5800	9.6400	9.4000	9.4300	-1.566%	252,167	+80.700%
2025-10-27	9.7000	9.7850	9.5500	9.5800	-0.982%	221,635	+77.871%
2025-10-24	9.6800	9.8600	9.5950	9.6750	+0.572%	291,812	+76.124%
2025-10-23	9.4900	9.6650	9.4550	9.6200	+1.584%	241,134	+77.131%
2025-10-22	9.6500	9.6500	9.4200	9.4700	-2.270%	333,646	+79.937%
2025-10-21	9.3000	9.7200	9.2600	9.6900	+4.194%	482,747	+75.851%
2025-10-20	9.0400	9.3200	9.0400	9.3000	+3.448%	223,188	+83.226%
2025-10-17	8.9400	9.0700	8.8900	8.9900	+0.111%	448,364	+89.544%
2025-10-16	9.1500	9.1600	8.9000	8.9800	-1.804%	335,652	+89.755%
2025-10-15	9.1800	9.1800	8.9800	9.1450	+0.605%	431,937	+86.331%
2025-10-14	8.9800	9.1600	8.9800	9.0900	+0.110%	456,705	+87.459%
2025-10-13	9.0700	9.1500	8.9990	9.0800	+0.331%	217,540	+87.665%
2025-10-10	9.3400	9.4100	8.9700	9.0500	-3.105%	381,867	+88.287%
2025-10-09	9.3500	9.3700	9.2200	9.3400	0.000%	155,497	+82.441%
2025-10-08	9.3600	9.4100	9.2950	9.3400	+0.215%	171,123	+82.441%
2025-10-07	9.6300	9.6650	9.2850	9.3200	-3.420%	268,916	+82.833%
2025-10-06	9.7000	9.7900	9.5812	9.6500	-0.515%	257,653	+76.580%
2025-10-03	9.8000	9.8950	9.6525	9.7000	-0.919%	203,941	+75.670%
2025-10-02	9.7900	9.8200	9.6300	9.7900	+0.205%	211,628	+74.055%
2025-10-01	9.6900	9.8916	9.6400	9.7700	0.000%	354,474	+74.411%
2025-09-30	9.9200	9.9200	9.6300	9.7700	-1.611%	354,774	+74.411%
2025-09-29	10.0100	10.0750	9.8400	9.9300	0.000%	280,274	+71.601%
2025-09-26	9.9500	10.0300	9.8700	9.9300	-0.101%	290,982	+71.601%
2025-09-25	10.0900	10.1200	9.9150	9.9400	-2.453%	245,184	+71.429%
2025-09-24	10.2200	10.3400	10.0200	10.1900	-0.391%	271,175	+67.223%
2025-09-23	10.3100	10.4500	10.1700	10.2300	-0.486%	260,363	+66.569%
2025-09-22	10.1900	10.3500	10.0900	10.2800	+0.883%	343,099	+65.759%
2025-09-19	10.4500	10.4550	10.1200	10.1900	-1.641%	653,085	+67.223%
2025-09-18	9.9600	10.3900	9.9600	10.3600	+4.646%	688,210	+64.479%
2025-09-17	9.8100	10.0500	9.6600	9.9000	+1.434%	385,458	+72.121%
2025-09-16	9.9200	9.9400	9.6500	9.7600	-2.106%	293,779	+74.590%
2025-09-15	10.2400	10.3200	9.9350	9.9700	-2.637%	305,849	+70.913%
2025-09-12	10.4600	10.4800	10.2000	10.2400	-2.103%	258,331	+66.406%
2025-09-11	9.9500	10.4600	9.9500	10.4600	+5.126%	448,710	+62.906%
2025-09-10	9.9300	10.0600	9.7800	9.9500	+0.101%	588,278	+71.256%
2025-09-09	9.9800	10.0700	9.9100	9.9400	-0.401%	289,833	+71.429%
2025-09-08	9.8000	10.0100	9.7800	9.9800	+1.733%	296,866	+70.741%
2025-09-05	9.7000	9.8700	9.6500	9.8100	+1.553%	366,841	+73.700%
2025-09-04	9.7300	9.7300	9.5400	9.6600	-0.617%	276,395	+76.398%
2025-09-03	9.8400	9.8900	9.6500	9.7200	-1.520%	424,501	+75.309%
2025-09-02	10.0400	10.1450	9.8300	9.8700	-2.950%	321,405	+72.644%
2025-08-29	10.1500	10.2200	10.1200	10.1700	0.000%	256,182	+67.552%
2025-08-28	10.3000	10.3600	10.1450	10.1700	-1.166%	316,343	+67.552%
2025-08-27	10.0700	10.2900	9.9700	10.2900	+1.881%	421,767	+65.598%
2025-08-26	9.9700	10.2800	9.9300	10.1000	+0.899%	540,603	+68.713%
2025-08-25	10.5100	10.5150	9.9300	10.0100	-5.118%	295,154	+70.230%
2025-08-22	10.4800	10.7400	10.4150	10.5500	+0.957%	415,164	+61.517%
2025-08-21	10.1400	10.4600	10.1150	10.4500	+2.351%	478,344	+63.062%
2025-08-20	10.1200	10.2300	9.9900	10.2100	+0.889%	338,371	+66.895%
2025-08-19	10.1700	10.2000	9.9900	10.1200	-0.394%	380,660	+68.379%
2025-08-18	9.9800	10.2600	9.9200	10.1600	+1.296%	486,530	+67.717%
2025-08-15	10.0700	10.1000	9.9300	10.0300	-0.199%	693,407	+69.890%
2025-08-14	10.0400	10.0800	9.9100	10.0500	-0.199%	299,961	+69.552%
2025-08-13	9.8400	10.0900	9.7802	10.0700	+3.176%	407,563	+69.215%
2025-08-12	9.7300	9.8500	9.4500	9.7600	+0.308%	448,297	+74.590%
2025-08-11	9.9400	9.9450	9.7100	9.7300	-2.063%	540,057	+75.128%
2025-08-08	9.1900	10.3700	9.1900	9.9350	+8.817%	1,093,930	+71.515%
2025-08-07	9.1600	9.1800	9.0500	9.1300	+0.110%	493,802	+86.637%
2025-08-06	9.0400	9.1600	8.9700	9.1200	+1.053%	263,839	+86.842%
2025-08-05	9.1200	9.1450	9.0000	9.0250	-0.496%	311,209	+88.809%
2025-08-04	8.8800	9.0850	8.8412	9.0700	+3.068%	326,576	+87.872%
2025-08-01	8.9200	9.0600	8.7300	8.8000	-2.439%	612,366	+93.636%
2025-07-31	9.0400	9.1400	8.9800	9.0200	-0.331%	427,937	+88.914%
2025-07-30	9.3000	9.3600	9.0300	9.0500	-2.478%	312,713	+88.287%
2025-07-29	9.4000	9.4300	9.1950	9.2800	-0.536%	325,575	+83.621%
2025-07-28	9.5100	9.5100	9.3200	9.3300	-1.478%	317,273	+82.637%
2025-07-25	9.3900	9.4800	9.3300	9.4700	+1.067%	179,121	+79.937%
2025-07-24	9.4000	9.4000	9.2000	9.3700	-0.319%	257,751	+81.857%
2025-07-23	9.4400	9.4700	9.2850	9.4000	+0.427%	250,356	+81.277%
2025-07-22	9.4300	9.5200	9.3500	9.3600	-0.847%	215,849	+82.051%
2025-07-21	9.4800	9.5600	9.3600	9.4400	0.000%	295,808	+80.508%
2025-07-18	9.6000	9.6000	9.3600	9.4400	-0.840%	366,180	+80.508%
2025-07-17	9.4400	9.5803	9.4100	9.5200	+1.277%	296,395	+78.992%
2025-07-16	9.4500	9.4600	9.2800	9.4000	+0.427%	317,827	+81.277%
2025-07-15	9.6100	9.6100	9.3100	9.3600	-2.398%	432,583	+82.051%
2025-07-14	9.6100	9.7000	9.5200	9.5900	+0.314%	507,037	+77.685%
2025-07-11	9.8900	10.0006	9.5200	9.5600	-3.337%	411,002	+78.243%
2025-07-10	10.1100	10.1100	9.8400	9.8900	-2.657%	257,996	+72.295%
2025-07-09	10.3700	10.4100	9.9403	10.1600	-1.359%	226,882	+67.717%
2025-07-08	10.3900	10.4999	10.2600	10.3000	-0.097%	237,356	+65.437%
2025-07-07	10.3000	10.4200	10.1501	10.3100	-0.386%	574,094	+65.276%
2025-07-03	10.3000	10.4750	10.2800	10.3500	+1.173%	227,293	+64.638%
2025-07-02	10.1900	10.3350	10.1200	10.2300	+0.491%	421,899	+66.569%
2025-07-01	9.8400	10.1800	9.7800	10.1800	+2.828%	506,416	+67.387%
2025-06-30	9.8700	10.0085	9.7850	9.9000	+0.508%	449,988	+72.121%
2025-06-27	9.9800	10.0400	9.7600	9.8500	-1.104%	1,438,455	+72.995%
2025-06-26	9.7700	9.9700	9.6902	9.9600	+2.469%	399,187	+71.084%
2025-06-25	9.8400	9.8900	9.6600	9.7200	-0.917%	311,710	+75.309%
2025-06-24	9.7200	9.9109	9.7000	9.8100	+1.343%	390,975	+73.700%
2025-06-23	9.4500	9.7050	9.4150	9.6800	+2.326%	370,074	+76.033%
2025-06-20	9.6300	9.6500	9.4300	9.4600	-1.149%	1,314,980	+80.127%
2025-06-18	9.7200	9.8000	9.5300	9.5700	-2.047%	294,619	+78.056%
2025-06-17	9.7000	9.9300	9.6943	9.7700	0.000%	280,846	+74.411%
2025-06-16	9.7500	9.8022	9.6700	9.7700	+0.514%	321,218	+74.411%
2025-06-13	9.8300	9.8917	9.7000	9.7200	-2.897%	532,731	+75.309%
2025-06-12	10.0400	10.0900	9.9950	10.0100	-0.891%	326,381	+70.230%
2025-06-11	10.2100	10.2300	10.0550	10.1000	-1.077%	376,052	+68.713%
2025-06-10	10.3400	10.4500	10.1800	10.2100	-1.257%	322,086	+66.895%
2025-06-09	10.2800	10.3700	10.1700	10.3400	+0.780%	328,874	+64.797%
2025-06-06	9.9600	10.2900	9.8500	10.2600	+4.587%	703,456	+66.082%
2025-06-05	9.8000	9.9900	9.6400	9.8100	+0.409%	385,533	+73.700%
2025-06-04	9.4600	9.7950	9.4600	9.7700	+3.277%	465,879	+74.411%
2025-06-03	9.4300	9.5700	9.3300	9.4600	+0.425%	253,208	+80.127%
2025-06-02	9.3900	9.6100	9.3000	9.4200	+0.319%	429,656	+80.892%
2025-05-30	9.1400	9.4300	9.0600	9.3900	+2.288%	1,405,737	+81.470%
2025-05-29	9.2700	9.2950	9.1350	9.1800	-0.326%	283,001	+85.621%
2025-05-28	9.4300	9.4800	9.1850	9.2100	-2.643%	275,644	+85.016%
2025-05-27	9.5500	9.5600	9.1700	9.4600	+0.106%	397,674	+80.127%
2025-05-23	9.6000	9.6900	9.4350	9.4500	-2.577%	270,729	+80.317%
2025-05-22	9.5300	9.8000	9.5000	9.7000	+1.571%	329,478	+75.670%
2025-05-21	9.6400	9.7350	9.4550	9.5500	-2.252%	425,254	+78.429%
2025-05-20	9.7600	9.8000	9.6800	9.7700	-0.306%	383,229	+74.411%
2025-05-19	9.5300	9.8500	9.4800	9.8000	+0.307%	431,267	+73.878%
2025-05-16	9.6300	9.7700	9.5200	9.7700	+1.244%	428,066	+74.411%
2025-05-15	9.5400	9.6750	9.5200	9.6500	+0.521%	396,271	+76.580%
2025-05-14	9.7100	9.7100	9.5450	9.6000	-0.929%	599,013	+77.500%
2025-05-13	9.7700	9.8900	9.5800	9.6900	-0.819%	574,886	+75.851%
2025-05-12	10.1200	10.2150	9.6400	9.7700	+0.308%	671,292	+74.411%
2025-05-09	11.3900	11.3900	9.6750	9.7400	+10.556%	1,478,641	+74.949%
2025-05-08	8.5100	8.8500	8.4701	8.8100	+4.137%	425,059	+93.417%
2025-05-07	8.4500	8.5300	8.3800	8.4600	+1.196%	253,573	+101.418%
2025-05-06	8.3000	8.4600	8.2300	8.3600	-0.713%	215,679	+103.828%
2025-05-05	8.1600	8.4500	8.1600	8.4200	+2.184%	292,804	+102.375%
2025-05-02	8.1700	8.2900	8.1400	8.2400	+1.728%	390,426	+106.796%
2025-05-01	8.3300	8.3300	8.0750	8.1000	-2.174%	426,393	+110.370%
2025-04-30	8.4000	8.4000	8.2200	8.2800	-2.817%	301,197	+105.797%
2025-04-29	8.3000	8.5900	8.3000	8.5200	+1.792%	340,818	+100.000%
2025-04-28	8.3500	8.4250	8.2000	8.3700	+0.601%	302,832	+103.584%
2025-04-25	8.2500	8.3250	8.1950	8.3200	+0.241%	184,089	+104.808%
2025-04-24	8.0400	8.3100	8.0400	8.3000	+3.620%	302,488	+105.301%
2025-04-23	8.1100	8.2200	7.9500	8.0100	+1.136%	361,796	+112.734%
2025-04-22	7.7500	7.9300	7.6400	7.9200	+3.125%	557,649	+115.152%
2025-04-21	7.5900	7.7100	7.5400	7.6800	+0.392%	362,652	+121.875%
2025-04-17	7.7900	7.8400	7.6500	7.6500	-1.671%	428,367	+122.745%
2025-04-16	7.7700	7.8550	7.6900	7.7800	-0.512%	214,003	+119.023%
2025-04-15	7.7900	7.9050	7.7300	7.8200	-0.255%	287,589	+117.903%
2025-04-14	7.9300	7.9400	7.6600	7.8400	+0.384%	310,557	+117.347%
2025-04-11	7.5700	7.8400	7.4600	7.8100	+3.170%	388,593	+118.182%
2025-04-10	7.7500	7.7500	7.4650	7.5700	-5.138%	293,680	+125.099%

document.getElementById("YgYr4m").onerror = function(){this.style.display='none';}; .dark-mode .gYnML9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gYnML9{ color: #333333; background-color: white; border: 2px solid #333333; }MITKMitek Systems, Inc.stock NASDAQ

MITK
Mitek Systems, Inc.
stock NASDAQ