Free Trial

Mitek Systems (MITK) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free MITK Stock Alerts
$12.70
+0.29 (+2.34%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Mitek Systems Stock Price Performance

5 Day
Performance
+0.16%
1 Month
Performance
-8.76%
3 Month
Performance
+0.71%
6 Month
Performance
+22.23%
Year-To-Date
Performance
-2.61%
1 Year
Performance
+42.54%
Receive MITK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mitek Systems and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

MITK Stock Chart for Saturday, April, 27, 2024

MITK Chart by TradingView

Mitek Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$12.41$12.70
+2.34%		$12.79$12.44644,852 shs$594.23 million
04/25/2024$12.66$12.41
-1.97%		$12.68$12.36308,818 shs$580.66 million
04/24/2024$12.94$12.66
-2.16%		$13.04$12.60454,100 shs$592.36 million
04/23/2024$12.68$12.94
+2.05%		$13.28$12.681.16 million shs$605.46 million
04/22/2024$12.18$12.68
+4.11%		$12.79$12.27667,869 shs$593.30 million
04/19/2024$11.98$12.18
+1.67%		$12.23$11.831.03 million shs$569.91 million
04/18/2024$12.17$11.98
-1.56%		$12.32$11.88958,711 shs$560.54 million
04/17/2024$13.39$12.17
-9.11%		$13.63$12.012.09 million shs$569.43 million
04/16/2024$14.83$13.39
-9.71%		$14.59$13.182.03 million shs$626.52 million
04/15/2024$14.63$14.83
+1.37%		$16.19$14.771.83 million shs$693.90 million
04/12/2024$14.66$14.63
-0.20%		$14.73$14.35507,541 shs$684.54 million
04/11/2024$14.19$14.66
+3.31%		$14.70$14.17686,047 shs$685.94 million
04/10/2024$14.59$14.19
-2.74%		$14.43$14.08319,986 shs$663.95 million
04/09/2024$14.55$14.59
+0.27%		$14.83$14.34300,262 shs$682.67 million
04/08/2024$14.60$14.55
-0.34%		$14.77$14.38325,618 shs$680.79 million
04/05/2024$14.25$14.60
+2.46%		$14.99$14.25559,560 shs$683.13 million
04/04/2024$13.89$14.25
+2.59%		$14.51$14.02484,238 shs$666.76 million
04/03/2024$14.01$13.89
-0.86%		$14.00$13.68347,462 shs$649.91 million
04/02/2024$14.39$14.01
-2.64%		$14.39$13.93638,040 shs$655.53 million
04/01/2024$14.10$14.39
+2.06%		$14.56$14.04587,243 shs$673.31 million
03/29/2024$14.10$14.10$14.23$13.78789,321 shs$659.74 million
03/28/2024$13.92$14.10
+1.29%		$14.23$13.78789,285 shs$659.74 million
03/27/2024$13.23$13.92
+5.22%		$13.98$13.32821,165 shs$651.32 million
03/26/2024$12.90$13.23
+2.56%		$13.51$12.85631,788 shs$619.03 million
03/25/2024$12.54$12.90
+2.87%		$13.02$12.50442,454 shs$603.59 million
03/22/2024$12.46$12.54
+0.64%		$12.64$12.25454,110 shs$586.75 million
03/21/2024$12.50$12.46
-0.32%		$12.71$12.22657,038 shs$568.05 million
03/20/2024$12.38$12.50
+0.97%		$12.76$11.151.11 million shs$569.88 million
03/19/2024$12.20$12.38
+1.48%		$12.53$12.14457,070 shs$564.40 million
03/18/2024$11.71$12.20
+4.18%		$12.35$11.67399,407 shs$556.20 million
03/15/2024$11.92$11.71
-1.76%		$11.89$11.54466,675 shs$533.86 million
03/14/2024$11.90$11.92
+0.17%		$12.10$11.75213,572 shs$543.43 million
03/13/2024$11.86$11.90
+0.34%		$12.12$11.86265,696 shs$542.52 million
03/12/2024$11.84$11.86
+0.17%		$12.04$11.66383,198 shs$540.70 million
03/11/2024$11.46$11.84
+3.32%		$11.99$11.39530,349 shs$539.79 million
03/08/2024$11.44$11.46
+0.17%		$11.72$11.20420,237 shs$522.46 million
03/07/2024$11.34$11.44
+0.88%		$11.56$11.39226,052 shs$521.55 million
03/06/2024$11.40$11.34
-0.53%		$11.67$11.34244,980 shs$516.99 million
03/05/2024$11.79$11.40
-3.31%		$11.74$11.33245,128 shs$519.73 million
03/04/2024$11.82$11.79
-0.25%		$12.02$11.71325,645 shs$537.51 million
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/01/2024$11.61$11.82
+1.81%		$11.84$11.43254,075 shs$538.87 million
02/29/2024$11.39$11.61
+1.93%		$11.75$11.46277,795 shs$529.30 million
02/28/2024$11.70$11.39
-2.65%		$11.67$11.32272,948 shs$519.27 million
02/27/2024$11.58$11.70
+1.04%		$11.75$11.46418,633 shs$533.40 million
02/26/2024$11.56$11.58
+0.17%		$11.78$11.37272,990 shs$527.93 million
02/23/2024$11.56$11.56$11.76$11.47243,768 shs$527.02 million
02/22/2024$11.87$11.56
-2.61%		$11.98$11.55418,136 shs$527.02 million
02/21/2024$11.79$11.87
+0.68%		$11.91$11.53364,871 shs$541.15 million
02/20/2024$12.27$11.79
-3.91%		$12.07$11.76360,703 shs$537.51 million
02/19/2024$12.27$12.27$12.45$12.14374,400 shs$559.39 million
02/16/2024$12.43$12.27
-1.29%		$12.44$12.14374,467 shs$559.39 million
02/15/2024$12.09$12.43
+2.81%		$12.44$11.95301,902 shs$566.68 million
02/14/2024$12.03$12.09
+0.50%		$12.17$11.73308,475 shs$551.18 million
02/13/2024$12.63$12.03
-4.75%		$12.34$11.96360,899 shs$548.45 million
02/12/2024$12.71$12.63
-0.63%		$12.78$12.49240,650 shs$575.80 million
02/09/2024$12.45$12.71
+2.09%		$12.71$12.35348,892 shs$579.45 million
02/08/2024$12.64$12.45
-1.50%		$12.72$12.36292,173 shs$567.60 million
02/07/2024$12.82$12.64
-1.40%		$12.90$12.63607,177 shs$576.26 million
02/06/2024$12.67$12.82
+1.18%		$12.82$12.64296,600 shs$584.46 million
02/05/2024$12.72$12.67
-0.39%		$12.71$12.44447,924 shs$577.63 million
02/02/2024$12.98$12.72
-2.00%		$12.96$12.66370,058 shs$579.91 million
02/01/2024$12.60$12.98
+3.02%		$13.04$12.64702,137 shs$591.76 million
01/31/2024$12.74$12.60
-1.10%		$12.87$12.52888,283 shs$574.43 million
01/30/2024$12.75$12.74
-0.08%		$12.85$12.69358,821 shs$580.82 million
01/29/2024$12.61$12.75
+1.11%		$12.78$12.61282,717 shs$581.27 million
01/26/2024$12.54$12.61
+0.56%		$12.68$12.54254,275 shs$574.89 million

Related Companies:
This page (NASDAQ:MITK) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace