MITK
Mitek Systems (MITK)
NASDAQ
$16.42-$0.28 (-1.68%)
Price as of Aug 03, 2026 4:02 AM EDT
  • $754.2M
    Market Cap
  • 89.77%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -17.04%
    Low Price$15.91
    High Price$19.87
  • 3 Months
    +19.63%
    Low Price$13.57
    High Price$20.14
  • 1 Year
    +89.77%
    Low Price$8.65
    High Price$20.14
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
17.16
17.42
16.59
16.70
-2.17%
488,265
07/30/2026
17.12
17.44
16.87
17.07
+2.03%
584,740
07/29/2026
16.79
17.20
16.59
16.73
-0.30%
590,617
07/28/2026
17.14
17.35
16.28
16.78
-1.35%
693,897
07/27/2026
17.37
17.54
16.93
17.01
+0.83%
564,369
07/24/2026
16.24
17.18
16.06
16.87
+6.03%
765,270
07/23/2026
16.85
17.16
15.83
15.91
-7.28%
1,338,340
07/22/2026
18.28
18.30
17.07
17.16
-6.94%
793,299
07/21/2026
18.69
18.93
18.13
18.44
-1.39%
553,166
07/20/2026
18.97
19.22
18.62
18.70
-1.42%
560,945
07/17/2026
18.74
19.48
18.59
18.97
-1.45%
825,207
07/16/2026
19.33
19.77
18.92
19.25
-0.41%
674,187
07/15/2026
19.64
19.95
19.28
19.33
-0.67%
441,385
07/14/2026
19.04
19.85
19.04
19.46
+0.41%
451,880
07/13/2026
19.33
19.56
18.94
19.38
+0.26%
577,394
07/10/2026
19.59
19.75
19.06
19.33
-0.57%
431,889
07/09/2026
18.25
19.60
18.21
19.44
+5.25%
625,080
07/08/2026
18.89
19.19
18.08
18.47
-4.94%
883,258
07/07/2026
20.12
20.50
19.27
19.43
-2.21%
650,999
07/06/2026
19.00
19.90
18.73
19.87
+3.44%
894,222
07/02/2026
20.12
20.44
19.18
19.21
-4.62%
969,250
07/01/2026
20.31
21.05
20.12
20.14
+0.05%
1,183,962
06/30/2026
19.40
20.17
19.22
20.13
+2.76%
949,442
06/29/2026
19.27
19.76
19.00
19.59
+1.56%
2,248,909
06/26/2026
17.65
19.67
17.60
19.29
+9.29%
4,318,668
06/25/2026
17.32
17.82
17.20
17.65
+1.55%
592,301
06/24/2026
17.65
17.65
16.96
17.38
+0.35%
1,324,770
06/23/2026
17.19
17.82
17.19
17.32
+0.06%
899,486
06/22/2026
17.10
17.90
17.02
17.31
+0.32%
1,138,138
06/18/2026
17.07
17.81
16.62
17.26
+2.28%
1,770,603
06/17/2026
16.91
17.38
16.71
16.87
-1.17%
741,340
06/16/2026
16.55
17.23
16.34
17.07
+3.02%
730,210
06/15/2026
16.85
16.93
16.41
16.57
+0.73%
601,606
06/12/2026
16.47
16.86
16.08
16.45
+0.67%
605,273
06/11/2026
15.90
16.43
15.63
16.34
+2.06%
691,834
06/10/2026
15.14
16.30
15.05
16.01
+3.36%
1,427,427
06/09/2026
15.40
15.96
14.50
15.49
+0.58%
1,487,088
06/08/2026
14.94
15.54
14.73
15.40
+3.43%
1,021,393
06/05/2026
15.80
15.86
14.61
14.89
-6.47%
1,481,926
06/04/2026
16.39
16.40
15.88
15.92
-1.61%
938,847
06/03/2026
17.22
17.28
16.15
16.18
-7.91%
1,106,557
06/02/2026
17.55
17.79
17.30
17.57
-1.68%
955,730
06/01/2026
17.26
17.97
17.08
17.87
+4.02%
904,320
05/29/2026
16.95
17.62
16.87
17.18
+2.02%
771,280
05/28/2026
17.23
17.23
16.81
16.84
-2.04%
689,915
05/27/2026
16.76
17.27
16.45
17.19
+3.06%
1,428,020
05/26/2026
16.00
16.81
15.69
16.68
+4.05%
1,403,065
05/22/2026
15.50
16.23
15.50
16.03
+4.36%
1,649,669
05/21/2026
14.58
15.73
14.25
15.36
+3.71%
1,528,998
05/20/2026
14.01
14.86
13.66
14.81
+4.66%
1,044,841
05/19/2026
14.25
14.49
13.98
14.15
+0.14%
855,001
05/18/2026
14.11
14.20
13.74
14.13
-0.91%
916,147
05/15/2026
13.55
14.68
13.52
14.26
+5.08%
1,319,217
05/14/2026
13.91
14.04
13.36
13.57
-2.30%
1,929,189
05/13/2026
14.60
14.75
13.82
13.89
-5.32%
1,187,844
05/12/2026
14.86
14.90
14.33
14.67
-2.07%
1,215,388
05/11/2026
15.60
16.48
14.86
14.98
-4.04%
2,461,502
05/08/2026
14.76
15.68
13.76
15.61
+1.63%
2,319,847
05/07/2026
15.48
15.78
15.31
15.36
+0.85%
1,419,985
05/07/2026
$0.38 Earnings
05/06/2026
15.51
15.56
14.94
15.23
-1.10%
1,201,091
05/05/2026
15.36
15.56
15.13
15.40
+0.92%
1,360,065
05/04/2026
14.56
15.35
14.55
15.26
+4.95%
1,029,009
05/01/2026
14.18
14.71
14.02
14.54
+4.15%
827,408
04/30/2026
13.60
13.98
13.50
13.96
+2.57%
616,332
04/29/2026
13.83
13.87
13.32
13.61
-3.20%
1,151,622
04/28/2026
13.92
14.53
13.89
14.06
-0.14%
877,505
04/27/2026
14.13
14.45
14.02
14.08
-1.47%
775,339
04/24/2026
14.06
14.30
13.80
14.29
+2.36%
618,985
04/23/2026
14.35
14.43
13.67
13.96
-4.45%
906,671
04/22/2026
15.34
15.41
14.33
14.61
-4.20%
1,004,796
04/21/2026
15.64
15.80
15.00
15.25
+2.01%
1,582,200
04/20/2026
15.02
15.32
14.89
14.95
-1.32%
638,607
04/17/2026
14.57
15.24
14.46
15.15
+7.91%
1,544,406
04/16/2026
15.22
15.26
13.66
14.04
-6.83%
1,548,148
04/15/2026
14.81
15.25
14.70
15.07
+3.93%
833,166
04/14/2026
14.19
14.82
14.11
14.50
+3.06%
1,151,415
04/13/2026
13.45
14.10
13.35
14.07
+3.84%
565,272
04/10/2026
14.13
14.16
13.46
13.55
-4.24%
894,509
04/09/2026
13.98
14.23
13.38
14.15
+0.43%
884,493
04/08/2026
14.33
14.67
14.00
14.09
+3.15%
1,381,027
04/07/2026
13.58
13.82
13.37
13.66
-0.07%
479,494
04/06/2026
13.79
13.92
13.61
13.67
-1.65%
597,986
04/02/2026
13.45
14.07
13.40
13.90
+1.09%
650,992
04/01/2026
13.70
14.11
13.44
13.75
+1.85%
692,054
03/31/2026
13.35
13.56
13.04
13.50
+2.12%
626,848
03/30/2026
13.25
13.42
13.04
13.22
+0.92%
498,465
03/27/2026
13.46
13.52
12.97
13.10
-4.38%
832,426
03/26/2026
14.02
14.25
13.68
13.70
-3.32%
705,714
03/25/2026
14.34
14.47
13.60
14.17
+0.64%
713,548
03/24/2026
14.49
14.65
14.06
14.08
-4.22%
726,863
03/23/2026
14.26
14.82
14.19
14.70
+4.40%
671,240
03/20/2026
14.30
14.31
13.81
14.08
-1.54%
1,271,728
03/19/2026
14.08
14.54
14.05
14.30
0.00%
873,512
03/18/2026
14.30
14.70
14.24
14.30
-0.56%
676,890
03/17/2026
14.10
14.60
14.10
14.38
+2.42%
757,281
03/16/2026
13.89
14.11
13.71
14.04
+1.23%
653,498
03/13/2026
14.16
14.41
13.68
13.87
-2.05%
716,836
03/12/2026
14.57
14.78
14.13
14.16
-3.21%
628,747
03/11/2026
14.65
15.12
14.41
14.63
-0.14%
728,183