loading

Mitek Systems Inc Stock (MITK) Price History

The historical daily chart and data for Mitek Systems Inc stock (MITK), show that the latest closing stock price as of June 05, 2025, is $9.88.
  • Mitek Systems Inc all-time high stock price is $23.29, occurred on September 02, 2021.
  • The lowest Mitek Systems Inc stock price recorded was $1.80 on October 14, 2014. Since then, Mitek Systems Inc's stock price has risen over 448.89% to $9.88 now.
  • The 52-week high stock price for MITK is $13.72, representing a 38.87% increase from the current share price, occurred on July 26, 2024.
  • The 52-week low stock price for MITK is $6.93, indicating a -29.86% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Mitek Systems Inc (MITK) stock in the beginning of 2024 was $17.77. The stock closed the year at $9.69, a loss of over -45.47% for the year.
The table below shows more information about MITK historical price data:
Date High Low High - Low Volume % Change
Jun 05, 2025 $9.88 $9.64 $0.2398 76,426.0 +1.07%
Jun 04, 2025 $9.79 $9.46 $0.335 465,660.0 +3.28%
Jun 03, 2025 $9.57 $9.33 $0.24 253,152.0 +0.42%
Jun 02, 2025 $9.61 $9.30 $0.31 429,655.0 +0.32%
May 30, 2025 $9.43 $9.06 $0.37 1,405,635.0 +2.29%
May 29, 2025 $9.29 $9.13 $0.16 283,001.0 -0.33%
May 28, 2025 $9.48 $9.19 $0.295 275,644.0 -2.64%
May 27, 2025 $9.56 $9.17 $0.39 397,671.0 +0.11%
May 23, 2025 $9.69 $9.44 $0.255 270,728.0 -2.58%
May 22, 2025 $9.80 $9.50 $0.30 329,097.0 +1.57%
May 21, 2025 $9.73 $9.46 $0.28 425,202.0 -2.25%
May 20, 2025 $9.80 $9.68 $0.12 383,179.0 -0.31%
May 19, 2025 $9.85 $9.48 $0.37 431,197.0 +0.31%
May 16, 2025 $9.77 $9.52 $0.25 427,565.0 +1.24%
May 15, 2025 $9.68 $9.52 $0.155 396,059.0 +0.52%
May 14, 2025 $9.71 $9.54 $0.165 599,013.0 -0.93%
May 13, 2025 $9.89 $9.58 $0.31 574,881.0 -0.82%
May 12, 2025 $10.21 $9.64 $0.575 670,821.0 +0.31%
May 09, 2025 $11.39 $9.68 $1.71 1,478,564.0 +10.56%
May 08, 2025 $8.85 $8.47 $0.3799 423,219.0 +4.14%
May 07, 2025 $8.53 $8.38 $0.15 253,043.0 +1.20%
May 06, 2025 $8.46 $8.23 $0.23 215,651.0 -0.71%

Mitek Systems Inc Stock (MITK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Mitek Systems Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MITK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mitek Systems Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Mitek Systems Inc Stock (MITK) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $9.88 $9.30 $0.5798 1,224,893.0 +5.17%
May, 2025 $11.39 $8.07 $3.32 10,349,742.0 +13.41%
Apr, 2025 $8.59 $6.93 $1.66 8,445,292.0 +0.36%
Mar, 2025 $9.42 $8.19 $1.23 8,784,231.0 -11.95%
Feb, 2025 $11.12 $9.05 $2.06 11,830,974.0 -8.14%
Jan, 2025 $11.26 $9.67 $1.59 9,574,011.0 -8.36%

Mitek Systems Inc Stock (MITK) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $11.78 $8.58 $3.20 17,396,846.0 +21.14%
Nov, 2024 $9.83 $8.57 $1.26 7,939,106.0 +8.50%
Oct, 2024 $9.25 $8.31 $0.935 11,451,836.0 -0.92%
Sep, 2024 $9.48 $7.74 $1.75 11,284,263.0 -6.97%
Aug, 2024 $13.43 $7.35 $6.08 17,341,851.0 -29.98%
Jul, 2024 $13.72 $10.70 $3.02 9,838,615.0 +19.05%
Jun, 2024 $13.05 $10.64 $2.41 11,531,383.0 -10.92%
May, 2024 $14.32 $12.25 $2.07 12,051,620.0 -0.63%
Apr, 2024 $16.24 $11.83 $4.41 16,634,507.0 -10.43%
Mar, 2024 $14.23 $11.15 $3.08 9,341,841.0 +21.45%
Feb, 2024 $13.04 $11.32 $1.72 7,330,786.0 -7.86%
Jan, 2024 $13.10 $11.62 $1.48 7,956,667.0 -3.37%

Mitek Systems Inc Stock (MITK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $13.44 $10.56 $2.88 8,193,514.0 +15.50%
Nov, 2023 $11.58 $10.30 $1.28 6,835,068.0 +5.71%
Oct, 2023 $11.37 $9.47 $1.90 10,682,015.0 -0.37%
Sep, 2023 $13.98 $10.36 $3.62 14,154,480.0 -4.03%
Aug, 2023 $12.66 $10.15 $2.51 9,627,270.0 +9.40%
Jul, 2023 $11.49 $10.11 $1.38 4,352,120.0 -5.81%
Jun, 2023 $11.24 $10.06 $1.18 6,655,882.0 +4.03%
May, 2023 $10.52 $8.88 $1.64 7,761,279.0 +15.52%
Apr, 2023 $9.59 $8.78 $0.815 3,946,542.0 -5.94%
Mar, 2023 $9.63 $8.60 $1.03 5,959,190.0 +3.12%
Feb, 2023 $11.07 $8.97 $2.10 4,533,420.0 -5.68%
Jan, 2023 $10.40 $9.47 $0.93 4,614,676.0 +1.75%
$103.70
price up icon 0.33%
$194.53
price up icon 0.31%
software_application ADP
$326.21
price up icon 0.20%
$84.09
price up icon 1.74%
$413.91
price up icon 0.43%
software_application NOW
$1,020.33
price up icon 0.94%
Cap:     |  Volume (24h):