MITK
Mitek Systems (MITK)
NASDAQ
$17.91-$0.04 (-0.25%)
Price as of Oct 02, 2026 4:41 PM EDT
  • $809.9M
    Market Cap
  • 83.35%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +0.62%
    Low Price$16.59
    High Price$18.85
  • 3 Months
    -10.87%
    Low Price$15.91
    High Price$19.87
  • 1 Year
    +83.35%
    Low Price$8.65
    High Price$20.14
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
17.24
18.07
16.86
17.95
+5.28%
712,227
09/30/2026
16.70
17.37
16.58
17.05
+2.77%
524,370
09/29/2026
17.25
17.36
16.55
16.59
-3.66%
556,630
09/28/2026
17.34
17.43
16.98
17.22
-2.49%
610,258
09/25/2026
18.06
18.36
17.56
17.66
-2.32%
445,347
09/24/2026
17.56
18.09
17.45
18.08
+2.20%
477,713
09/23/2026
17.67
18.30
17.50
17.69
+1.26%
786,558
09/22/2026
17.44
17.62
16.66
17.47
+1.93%
631,001
09/21/2026
17.02
17.27
16.73
17.14
+2.45%
578,083
09/18/2026
17.34
17.45
16.55
16.73
-3.29%
1,345,277
09/17/2026
17.77
17.77
17.19
17.30
-2.26%
936,110
09/16/2026
17.86
18.13
17.31
17.70
-1.56%
533,262
09/15/2026
17.64
18.26
17.50
17.98
+0.45%
509,359
09/14/2026
17.47
18.24
17.38
17.90
+3.95%
522,560
09/11/2026
17.24
17.54
17.08
17.22
+0.70%
537,463
09/10/2026
17.00
17.59
16.80
17.10
-0.93%
521,300
09/09/2026
17.76
17.83
17.21
17.26
-3.20%
475,094
09/08/2026
18.29
18.34
17.73
17.83
-3.98%
575,740
09/04/2026
18.61
18.77
18.28
18.57
-1.49%
372,864
09/03/2026
18.48
18.99
18.40
18.85
+4.96%
595,378
09/02/2026
17.83
18.32
17.44
17.96
+0.67%
996,896
09/01/2026
18.08
18.24
17.60
17.84
-3.36%
571,162
08/31/2026
18.67
18.91
18.32
18.46
-2.07%
449,570
08/28/2026
19.13
19.29
18.58
18.85
-1.87%
898,799
08/27/2026
18.05
19.45
18.01
19.21
+8.23%
679,123
08/26/2026
18.12
18.12
17.48
17.75
-1.50%
399,601
08/25/2026
18.05
18.38
17.68
18.02
+0.92%
665,691
08/24/2026
18.43
18.62
17.78
17.86
-3.80%
685,115
08/21/2026
18.77
18.82
17.77
18.56
+0.22%
1,156,343
08/20/2026
18.63
19.26
18.51
18.52
-1.91%
751,228
08/19/2026
18.37
19.13
18.37
18.88
+3.85%
745,364
08/18/2026
18.31
18.82
18.11
18.18
-1.89%
640,368
08/17/2026
19.30
19.37
18.31
18.53
-4.63%
800,514
08/14/2026
19.04
19.48
18.97
19.43
+2.75%
603,626
08/13/2026
18.85
19.08
18.43
18.91
+1.83%
493,754
08/12/2026
18.50
18.68
18.05
18.57
+0.27%
747,986
08/11/2026
18.50
18.94
18.10
18.52
-0.16%
769,859
08/10/2026
18.16
18.89
17.94
18.55
+0.32%
1,481,411
08/07/2026
20.50
20.67
17.23
18.49
+9.99%
2,079,248
08/06/2026
16.64
17.08
16.47
16.81
-1.87%
532,660
08/06/2026
$0.34 Earnings
08/05/2026
17.80
17.80
17.07
17.13
-3.33%
392,015
08/04/2026
16.98
18.00
16.85
17.72
+4.30%
561,958
08/03/2026
17.12
17.34
16.85
16.99
+1.74%
536,502
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