Mitek Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 9.050 | 9.055 | 8.910 | 9.050 | 9.050 | 442 |
| 2025-10-16 | 9.140 | 9.160 | 9.000 | 9.000 | 9.000 | 100 |
| 2025-10-15 | 9.070 | 9.110 | 9.041 | 9.041 | 9.041 | 185 |
| 2025-10-14 | 8.980 | 9.140 | 8.960 | 9.140 | 9.140 | 787 |
| 2025-10-13 | 9.170 | 9.190 | 9.032 | 9.032 | 9.032 | 933 |
| 2025-10-10 | 9.340 | 9.340 | 9.022 | 9.022 | 9.022 | 581 |
| 2025-10-09 | 9.350 | 9.350 | 9.240 | 9.330 | 9.330 | 218 |
| 2025-10-08 | 9.410 | 9.410 | 9.320 | 9.340 | 9.340 | 114 |
| 2025-10-07 | 9.675 | 9.675 | 9.310 | 9.310 | 9.310 | 211 |
| 2025-10-06 | 9.745 | 9.762 | 9.620 | 9.762 | 9.762 | 178 |
| 2025-10-03 | 9.784 | 9.820 | 9.770 | 9.820 | 9.820 | 712 |
| 2025-10-02 | 9.680 | 9.740 | 9.680 | 9.680 | 9.680 | 116 |
| 2025-10-01 | 9.760 | 9.770 | 9.690 | 9.690 | 9.690 | 14 |
| 2025-09-30 | 9.910 | 9.910 | 9.750 | 9.758 | 9.758 | 142 |
| 2025-09-29 | 10.230 | 10.230 | 9.890 | 9.890 | 9.890 | 16 |
| 2025-09-26 | 9.990 | 10.000 | 9.920 | 9.920 | 9.920 | 166 |
| 2025-09-25 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 1 |
| 2025-09-24 | 10.100 | 10.121 | 10.100 | 10.121 | 10.121 | 10 |
| 2025-09-23 | 10.310 | 10.450 | 10.270 | 10.336 | 10.336 | 453 |
| 2025-09-22 | 10.190 | 10.190 | 10.130 | 10.160 | 10.160 | 159 |
| 2025-09-19 | 10.170 | 10.360 | 10.170 | 10.280 | 10.280 | 455 |
| 2025-09-18 | 10.120 | 10.120 | 10.120 | 10.120 | 10.120 | 141 |
| 2025-09-17 | 9.660 | 9.998 | 9.660 | 9.870 | 9.870 | 323 |
| 2025-09-16 | 9.880 | 9.926 | 9.770 | 9.770 | 9.770 | 1,196 |
| 2025-09-15 | 10.240 | 10.320 | 10.070 | 10.070 | 10.070 | 51 |
| 2025-09-12 | 10.460 | 10.460 | 10.270 | 10.270 | 10.270 | 11 |
| 2025-09-11 | 9.940 | 10.130 | 9.780 | 10.080 | 10.080 | 509 |
| 2025-09-10 | 9.920 | 10.028 | 9.880 | 9.880 | 9.880 | 335 |
| 2025-09-09 | 10.000 | 10.050 | 9.930 | 9.980 | 9.980 | 137 |
| 2025-09-08 | 9.780 | 9.949 | 9.752 | 9.949 | 9.949 | 224 |
| 2025-09-05 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 6 |
| 2025-09-04 | 9.610 | 9.680 | 9.550 | 9.660 | 9.660 | 2,625 |
| 2025-09-03 | 9.840 | 9.940 | 9.760 | 9.769 | 9.769 | 47 |
| 2025-09-02 | 10.060 | 10.090 | 10.000 | 10.090 | 10.090 | 94 |
| 2025-08-29 | 10.190 | 10.190 | 10.090 | 10.170 | 10.170 | 229 |
| 2025-08-28 | 10.100 | 10.290 | 10.100 | 10.256 | 10.256 | 65 |
| 2025-08-27 | 10.070 | 10.230 | 10.000 | 10.190 | 10.190 | 18 |
| 2025-08-26 | 9.900 | 10.229 | 9.900 | 10.229 | 10.229 | 82 |
| 2025-08-22 | 10.480 | 10.700 | 10.480 | 10.700 | 10.700 | 876 |
| 2025-08-21 | 10.130 | 10.418 | 10.130 | 10.400 | 10.400 | 52 |
| 2025-08-20 | 10.000 | 10.129 | 10.000 | 10.129 | 10.129 | 126 |
| 2025-08-18 | 9.995 | 10.160 | 9.940 | 10.155 | 10.155 | 2,592 |
| 2025-08-15 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 1 |
| 2025-08-14 | 10.040 | 10.040 | 9.940 | 9.950 | 9.950 | 318 |
| 2025-08-13 | 9.890 | 10.080 | 9.890 | 10.080 | 10.080 | 253 |
| 2025-08-12 | 9.950 | 9.950 | 9.478 | 9.730 | 9.730 | 120 |
| 2025-08-11 | 9.832 | 9.930 | 9.820 | 9.868 | 9.868 | 406 |
| 2025-08-08 | 10.020 | 10.320 | 9.802 | 9.950 | 9.950 | 3,117 |
| 2025-08-07 | 9.160 | 9.160 | 9.150 | 9.150 | 9.150 | 771 |
| 2025-08-06 | 9.040 | 9.105 | 9.040 | 9.105 | 9.105 | 11 |
| 2025-08-05 | 9.100 | 9.100 | 9.010 | 9.010 | 9.010 | 301 |
| 2025-08-04 | 8.978 | 9.000 | 8.810 | 9.000 | 9.000 | 72 |
| 2025-08-01 | 8.840 | 8.960 | 8.800 | 8.829 | 8.829 | 255 |
| 2025-07-31 | 9.040 | 9.070 | 9.030 | 9.070 | 9.070 | 671 |
| 2025-07-30 | 9.220 | 9.340 | 9.220 | 9.340 | 9.340 | 10 |
| 2025-07-29 | 9.358 | 9.420 | 9.225 | 9.225 | 9.225 | 302 |
| 2025-07-28 | 9.680 | 9.680 | 9.342 | 9.342 | 9.342 | 528 |
| 2025-07-25 | 9.380 | 9.448 | 9.380 | 9.448 | 9.448 | 355 |
| 2025-07-24 | 9.400 | 9.400 | 9.220 | 9.285 | 9.285 | 106 |
| 2025-07-23 | 9.360 | 9.440 | 9.325 | 9.325 | 9.325 | 141 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.