Mitek Systems Inc (MITK) Historical Stock Data
9.30 ↑0.01 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MITK is down -0.05% a day on average. There have been 15 days where Mitek Systems Inc closed green and 15 days where MITK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 9.31 | 9.30 | ↓$0.01 (-0.11%) | 9.26 | 9.42 | 291.64K |
| 2025-12-04 | 9.26 | 9.29 | ↑$0.03 (0.32%) | 9.06 | 9.29 | 378.88K |
| 2025-12-03 | 9.16 | 9.24 | ↑$0.08 (0.87%) | 9.04 | 9.27 | 309.11K |
| 2025-12-02 | 8.97 | 9.13 | ↑$0.16 (1.78%) | 8.97 | 9.18 | 424.95K |
| 2025-12-01 | 8.76 | 8.97 | ↑$0.21 (2.40%) | 8.76 | 9.14 | 0.97M |
| 2025-11-28 | 8.79 | 8.86 | ↑$0.07 (0.80%) | 8.79 | 8.99 | 218.47K |
| 2025-11-26 | 9.03 | 8.81 | ↓$0.22 (-2.44%) | 8.80 | 9.03 | 633.09K |
| 2025-11-25 | 8.93 | 9.02 | ↑$0.09 (1.01%) | 8.91 | 9.12 | 481.69K |
| 2025-11-24 | 8.95 | 8.91 | ↓$0.04 (-0.45%) | 8.73 | 9.04 | 435.09K |
| 2025-11-21 | 8.70 | 8.95 | ↑$0.25 (2.87%) | 8.63 | 9.11 | 578.58K |
| 2025-11-20 | 8.84 | 8.70 | ↓$0.14 (-1.58%) | 8.69 | 9.03 | 556.72K |
| 2025-11-19 | 8.70 | 8.72 | ↑$0.02 (0.23%) | 8.60 | 8.78 | 517.19K |
| 2025-11-18 | 8.61 | 8.72 | ↑$0.11 (1.28%) | 8.53 | 8.80 | 327.65K |
| 2025-11-17 | 8.92 | 8.65 | ↓$0.27 (-3.03%) | 8.63 | 8.97 | 439.12K |
| 2025-11-14 | 9.03 | 8.97 | ↓$0.06 (-0.66%) | 8.86 | 9.03 | 348.87K |
| 2025-11-13 | 9.42 | 9.10 | ↓$0.32 (-3.40%) | 9.05 | 9.45 | 308.99K |
| 2025-11-12 | 9.43 | 9.45 | ↑$0.02 (0.21%) | 9.36 | 9.48 | 222.94K |
| 2025-11-11 | 9.30 | 9.43 | ↑$0.13 (1.40%) | 9.22 | 9.45 | 285.54K |
| 2025-11-10 | 9.19 | 9.31 | ↑$0.12 (1.31%) | 9.15 | 9.34 | 197.75K |
| 2025-11-07 | 9.12 | 9.13 | ↑$0.01 (0.11%) | 9.00 | 9.15 | 299.99K |
| 2025-11-06 | 9.29 | 9.23 | ↓$0.06 (-0.65%) | 9.13 | 9.59 | 252.50K |
| 2025-11-05 | 9.04 | 9.30 | ↑$0.26 (2.88%) | 9.02 | 9.32 | 260.56K |
| 2025-11-04 | 9.13 | 9.02 | ↓$0.12 (-1.26%) | 9.00 | 9.24 | 315.10K |
| 2025-11-03 | 9.25 | 9.14 | ↓$0.11 (-1.19%) | 9.02 | 9.25 | 273.82K |
| 2025-10-31 | 9.21 | 9.21 | ↑$0.00 (0.00%) | 9.16 | 9.31 | 214.63K |
| 2025-10-30 | 9.33 | 9.24 | ↓$0.09 (-0.96%) | 9.22 | 9.50 | 323.84K |
| 2025-10-29 | 9.43 | 9.39 | ↓$0.04 (-0.42%) | 9.22 | 9.45 | 504.03K |
| 2025-10-28 | 9.58 | 9.43 | ↓$0.15 (-1.57%) | 9.40 | 9.64 | 252.17K |
| 2025-10-27 | 9.70 | 9.58 | ↓$0.12 (-1.24%) | 9.55 | 9.79 | 221.64K |
| 2025-10-24 | 9.68 | 9.68 | ↓$0.00 (-0.05%) | 9.60 | 9.86 | 291.81K |
Create an account or log in to view more rows.
$MITK Not another do nothing day
$MITK we all speculate but nobody knows what going to happen.
$MITK getting this mare ready to run today
$MITK death cross will complete today
$MITK wtf?
$MITK Let it go...
$MITK Very bullish action
$MITK BUY BUY BUY BUY
$MITK bag holders for life club
$MITK Not another do nothing day