MITK
Mitek Systems (MITK)
NASDAQ
$17.40+$0.09 (+0.51%)
Price as of Jun 23, 2026 5:53 PM EDT
  • $781.7M
    Market Cap
  • 78.82%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +7.99%
    Low Price$14.89
    High Price$17.87
  • 3 Months
    +22.94%
    Low Price$13.10
    High Price$17.87
  • 1 Year
    +78.82%
    Low Price$8.65
    High Price$17.87
Date
Open
High
Low
Close
Change (%)
Volume
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
03/10/2026
14.88
15.04
14.43
14.65
-1.55%
752,860
03/09/2026
14.41
14.92
14.02
14.88
+1.57%
1,075,679
03/06/2026
14.86
15.52
14.53
14.65
-3.62%
1,056,026
03/05/2026
15.03
15.61
14.97
15.20
+0.07%
776,577
03/04/2026
14.98
15.54
14.68
15.19
+2.29%
1,074,738
03/03/2026
14.42
14.98
14.35
14.85
+0.68%
856,371
03/02/2026
14.25
14.96
14.25
14.75
+1.17%
951,290
02/27/2026
14.42
14.74
14.30
14.58
-0.61%
844,403
02/26/2026
14.74
15.15
14.64
14.67
-0.27%
1,250,569
02/25/2026
12.93
14.81
12.68
14.71
+14.21%
3,615,741
02/24/2026
12.39
12.91
12.39
12.88
+3.95%
556,268
02/23/2026
12.91
12.92
12.23
12.39
-4.91%
542,377
02/20/2026
13.19
13.31
12.92
13.03
-1.29%
1,088,189
02/19/2026
13.42
13.48
13.15
13.20
-1.71%
906,383
02/18/2026
13.55
13.90
13.41
13.43
-0.89%
858,918
02/17/2026
13.21
13.75
13.20
13.55
+1.12%
1,335,945
02/13/2026
13.00
13.70
12.86
13.40
+16.42%
1,724,048
02/12/2026
11.18
11.53
11.03
11.51
+3.14%
865,386
02/11/2026
11.60
11.60
11.04
11.16
-3.46%
719,214
02/10/2026
11.83
11.90
11.26
11.56
-2.12%
872,557
02/09/2026
11.74
11.96
11.60
11.81
-0.17%
1,149,024
02/06/2026
11.00
12.00
10.87
11.83
+20.47%
2,825,777
02/05/2026
9.78
9.89
9.66
9.82
-0.30%
752,489
02/05/2026
$0.26 Earnings
02/04/2026
9.61
9.86
9.51
9.85
+2.28%
755,078
02/03/2026
10.20
10.26
9.53
9.63
-6.50%
808,803
02/02/2026
10.02
10.48
10.00
10.30
+2.79%
577,908
01/30/2026
9.93
10.14
9.93
10.02
-0.30%
396,847