Mitek Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 9.400 | 9.453 | 9.400 | 9.453 | 9.453 | 101 |
| 2025-07-17 | 9.475 | 9.560 | 9.455 | 9.455 | 9.455 | 172 |
| 2025-07-16 | 9.630 | 9.630 | 9.342 | 9.342 | 9.342 | 151 |
| 2025-07-15 | 9.540 | 9.700 | 9.450 | 9.460 | 9.460 | 1,188 |
| 2025-07-14 | 9.610 | 9.720 | 9.570 | 9.685 | 9.685 | 130 |
| 2025-07-11 | 9.800 | 9.880 | 9.712 | 9.712 | 9.712 | 488 |
| 2025-07-10 | 10.180 | 10.180 | 10.015 | 10.015 | 10.015 | 602 |
| 2025-07-09 | 10.400 | 10.415 | 10.039 | 10.039 | 10.039 | 496 |
| 2025-07-08 | 10.429 | 10.430 | 10.390 | 10.398 | 10.398 | 426 |
| 2025-07-07 | 10.320 | 10.320 | 10.250 | 10.250 | 10.250 | 8 |
| 2025-07-03 | 10.230 | 10.230 | 10.230 | 10.230 | 10.230 | 30 |
| 2025-07-02 | 10.190 | 10.290 | 10.164 | 10.290 | 10.290 | 106 |
| 2025-07-01 | 9.819 | 10.112 | 9.809 | 10.112 | 10.112 | 18 |
| 2025-06-30 | 9.870 | 9.870 | 9.828 | 9.828 | 9.828 | 11,282 |
| 2025-06-27 | 9.998 | 10.000 | 9.943 | 9.985 | 9.985 | 557 |
| 2025-06-26 | 9.785 | 9.810 | 9.660 | 9.810 | 9.810 | 667 |
| 2025-06-25 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 1 |
| 2025-06-24 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 549 |
| 2025-06-23 | 9.450 | 9.661 | 9.450 | 9.611 | 9.611 | 186 |
| 2025-06-20 | 9.605 | 9.640 | 9.557 | 9.557 | 9.557 | 544 |
| 2025-06-18 | 9.720 | 9.765 | 9.639 | 9.639 | 9.639 | 182 |
| 2025-06-17 | 9.838 | 9.838 | 9.810 | 9.815 | 9.815 | 55 |
| 2025-06-16 | 9.730 | 9.740 | 9.710 | 9.740 | 9.740 | 32 |
| 2025-06-13 | 9.780 | 9.782 | 9.740 | 9.782 | 9.782 | 140 |
| 2025-06-12 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 36 |
| 2025-06-11 | 10.160 | 10.250 | 10.090 | 10.120 | 10.120 | 550 |
| 2025-06-10 | 10.365 | 10.440 | 10.365 | 10.382 | 10.382 | 778 |
| 2025-06-09 | 10.500 | 10.500 | 10.170 | 10.232 | 10.232 | 1,172 |
| 2025-06-06 | 9.925 | 10.190 | 9.880 | 10.105 | 10.105 | 351 |
| 2025-06-05 | 9.640 | 9.888 | 9.640 | 9.888 | 9.888 | 467 |
| 2025-06-04 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 179 |
| 2025-06-02 | 9.200 | 9.530 | 9.200 | 9.480 | 9.480 | 11 |
| 2025-05-30 | 9.140 | 9.260 | 9.097 | 9.260 | 9.260 | 292 |
| 2025-05-29 | 9.150 | 9.270 | 9.150 | 9.252 | 9.252 | 495 |
| 2025-05-28 | 9.430 | 9.440 | 9.244 | 9.244 | 9.244 | 1,327 |
| 2025-05-27 | 9.185 | 9.580 | 9.185 | 9.378 | 9.378 | 745 |
| 2025-05-23 | 9.650 | 9.660 | 9.588 | 9.588 | 9.588 | 7 |
| 2025-05-21 | 9.620 | 9.650 | 9.495 | 9.495 | 9.495 | 611 |
| 2025-05-20 | 9.754 | 9.754 | 9.740 | 9.740 | 9.740 | 92 |
| 2025-05-19 | 9.555 | 9.690 | 9.500 | 9.690 | 9.690 | 112 |
| 2025-05-16 | 9.630 | 9.630 | 9.586 | 9.586 | 9.586 | 347 |
| 2025-05-15 | 9.500 | 9.645 | 9.500 | 9.645 | 9.645 | 450 |
| 2025-05-14 | 9.660 | 9.660 | 9.600 | 9.654 | 9.654 | 910 |
| 2025-05-13 | 9.690 | 9.822 | 9.690 | 9.822 | 9.822 | 259 |
| 2025-05-12 | 10.160 | 10.160 | 9.700 | 9.740 | 9.740 | 508 |
| 2025-05-09 | 11.055 | 11.400 | 9.934 | 9.934 | 9.934 | 1,532 |
| 2025-05-08 | 8.701 | 8.701 | 8.701 | 8.701 | 8.701 | 799 |
| 2025-05-06 | 8.240 | 8.340 | 8.240 | 8.340 | 8.340 | 42 |
| 2025-05-02 | 8.230 | 8.280 | 8.230 | 8.250 | 8.250 | 1,217 |
| 2025-05-01 | 8.132 | 8.132 | 8.132 | 8.132 | 8.132 | 9 |
| 2025-04-30 | 8.350 | 8.360 | 8.259 | 8.259 | 8.259 | 738 |
| 2025-04-29 | 8.300 | 8.509 | 8.300 | 8.509 | 8.509 | 86 |
| 2025-04-28 | 8.350 | 8.490 | 8.242 | 8.242 | 8.242 | 173 |
| 2025-04-25 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 683 |
| 2025-04-22 | 7.752 | 7.770 | 7.650 | 7.659 | 7.659 | 958 |
| 2025-04-17 | 7.680 | 7.740 | 7.650 | 7.690 | 7.690 | 183 |
| 2025-04-16 | 7.730 | 7.800 | 7.730 | 7.800 | 7.800 | 17 |
| 2025-04-15 | 7.760 | 7.821 | 7.760 | 7.821 | 7.821 | 357 |
| 2025-04-14 | 7.920 | 7.920 | 7.744 | 7.744 | 7.744 | 164 |
| 2025-04-11 | 7.290 | 7.663 | 7.290 | 7.663 | 7.663 | 350 |
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.