Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mitek Systems, Inc. - Common Stock (NQ:MITK)

9.770 -0.160 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 9.920 9.920 9.630 9.770 354,774 -0.16(-1.61%)
Sep 29, 2025 10.01 10.07 9.840 9.930 280,274 +0.00(+0.00%)
Sep 26, 2025 9.950 10.03 9.870 9.930 299,222 -0.01(-0.10%)
Sep 25, 2025 10.09 10.12 9.915 9.940 245,184 -0.25(-2.45%)
Sep 24, 2025 10.22 10.34 10.02 10.19 271,175 -0.04(-0.39%)
Sep 23, 2025 10.31 10.45 10.17 10.23 260,254 -0.05(-0.49%)
Sep 22, 2025 10.19 10.35 10.09 10.28 343,099 +0.09(+0.88%)
Sep 19, 2025 10.45 10.46 10.12 10.19 653,085 -0.17(-1.64%)
Sep 18, 2025 9.960 10.39 9.960 10.36 688,210 +0.46(+4.65%)
Sep 17, 2025 9.810 10.05 9.660 9.900 385,457 +0.14(+1.43%)
Sep 16, 2025 9.920 9.940 9.650 9.760 293,779 -0.21(-2.11%)
Sep 15, 2025 10.24 10.32 9.935 9.970 305,849 -0.27(-2.64%)
Sep 12, 2025 10.46 10.48 10.20 10.24 258,331 -0.22(-2.10%)
Sep 11, 2025 9.950 10.46 9.950 10.46 448,710 +0.51(+5.13%)
Sep 10, 2025 9.930 10.06 9.780 9.950 588,278 +0.01(+0.10%)
Sep 09, 2025 9.980 10.07 9.910 9.940 289,793 -0.04(-0.40%)
Sep 08, 2025 9.800 10.01 9.780 9.980 296,836 +0.17(+1.73%)
Sep 05, 2025 9.700 9.870 9.650 9.810 366,841 +0.15(+1.55%)
Sep 04, 2025 9.730 9.730 9.540 9.660 276,386 -0.06(-0.62%)
Sep 03, 2025 9.840 9.890 9.650 9.720 424,486 -0.15(-1.52%)
Sep 02, 2025 10.04 10.14 9.830 9.870 321,405 -0.30(-2.95%)
Aug 29, 2025 10.15 10.22 10.12 10.17 256,182 +0.00(+0.00%)
Aug 28, 2025 10.30 10.36 10.14 10.17 316,343 -0.12(-1.17%)
Aug 27, 2025 10.07 10.29 9.970 10.29 421,767 +0.19(+1.88%)
Aug 26, 2025 9.970 10.28 9.930 10.10 540,603 +0.09(+0.90%)
Aug 25, 2025 10.51 10.52 9.930 10.01 295,144 -0.54(-5.12%)
Aug 22, 2025 10.48 10.74 10.41 10.55 415,164 +0.10(+0.96%)
Aug 21, 2025 10.14 10.46 10.12 10.45 478,344 +0.24(+2.35%)
Aug 20, 2025 10.12 10.23 9.990 10.21 338,367 +0.09(+0.89%)
Aug 19, 2025 10.17 10.20 9.990 10.12 380,660 -0.04(-0.39%)
Aug 18, 2025 9.980 10.26 9.920 10.16 486,520 +0.13(+1.30%)
Aug 15, 2025 10.07 10.10 9.930 10.03 693,407 -0.02(-0.20%)
Aug 14, 2025 10.04 10.08 9.910 10.05 299,961 -0.02(-0.20%)
Aug 13, 2025 9.840 10.09 9.780 10.07 407,563 +0.31(+3.18%)
Aug 12, 2025 9.730 9.850 9.450 9.760 448,297 +0.03(+0.31%)
Aug 11, 2025 9.940 9.945 9.710 9.730 540,057 -0.21(-2.06%)
Aug 08, 2025 9.190 10.37 9.190 9.935 1,093,930 +0.80(+8.82%)
Aug 07, 2025 9.160 9.180 9.050 9.130 493,799 +0.01(+0.11%)
Aug 06, 2025 9.040 9.160 8.970 9.120 263,839 +0.09(+1.05%)
Aug 05, 2025 9.120 9.145 9.000 9.025 311,209 -0.04(-0.50%)
Aug 04, 2025 8.880 9.085 8.841 9.070 326,456 +0.27(+3.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.