Mitek Systems, Inc.MITKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.02 | $10.48 | $10.00 | $10.30 | 577,192 |
| 1/30/2026 | $9.93 | $10.14 | $9.93 | $10.02 | 396,847 |
| 1/29/2026 | $10.41 | $10.59 | $9.81 | $10.05 | 478,925 |
| 1/28/2026 | $10.69 | $10.75 | $10.47 | $10.47 | 526,430 |
| 1/27/2026 | $10.55 | $10.73 | $10.42 | $10.69 | 458,829 |
| 1/26/2026 | $10.65 | $10.73 | $10.50 | $10.54 | 401,038 |
| 1/23/2026 | $10.37 | $10.71 | $10.31 | $10.64 | 678,000 |
| 1/22/2026 | $10.15 | $10.40 | $10.14 | $10.33 | 375,800 |
| 1/21/2026 | $9.87 | $10.13 | $9.87 | $10.09 | 468,000 |
| 1/20/2026 | $9.86 | $10.01 | $9.80 | $9.91 | 666,499 |
| 1/16/2026 | $10.13 | $10.14 | $10.01 | $10.04 | 583,500 |
| 1/15/2026 | $10.22 | $10.31 | $10.07 | $10.09 | 393,500 |
| 1/14/2026 | $10.47 | $10.57 | $10.12 | $10.25 | 393,306 |
| 1/13/2026 | $10.64 | $10.65 | $10.44 | $10.46 | 268,800 |
| 1/12/2026 | $10.65 | $10.68 | $10.45 | $10.62 | 375,700 |
| 1/9/2026 | $10.59 | $10.74 | $10.46 | $10.68 | 349,546 |
| 1/8/2026 | $10.50 | $10.63 | $10.48 | $10.58 | 401,100 |
| 1/7/2026 | $10.54 | $10.64 | $10.49 | $10.58 | 277,447 |
| 1/6/2026 | $10.18 | $10.54 | $10.07 | $10.49 | 379,838 |
| 1/5/2026 | $9.98 | $10.33 | $9.92 | $10.20 | 429,600 |
| 1/2/2026 | $10.56 | $10.61 | $9.85 | $9.97 | 469,800 |
| 12/31/2025 | $10.57 | $10.61 | $10.52 | $10.55 | 281,100 |
| 12/30/2025 | $10.47 | $10.64 | $10.42 | $10.54 | 368,619 |
| 12/29/2025 | $10.45 | $10.63 | $10.42 | $10.49 | 385,114 |
| 12/26/2025 | $10.41 | $10.55 | $10.36 | $10.54 | 369,215 |
| 12/24/2025 | $10.44 | $10.50 | $10.23 | $10.45 | 603,200 |
| 12/23/2025 | $10.55 | $10.60 | $10.43 | $10.48 | 371,700 |
| 12/22/2025 | $10.53 | $10.68 | $10.51 | $10.55 | 378,800 |
| 12/19/2025 | $10.55 | $10.60 | $10.41 | $10.47 | 781,300 |
| 12/18/2025 | $10.34 | $10.79 | $10.34 | $10.59 | 859,500 |
| 12/17/2025 | $10.10 | $10.29 | $9.95 | $10.24 | 1.59M |
| 12/16/2025 | $9.62 | $10.10 | $9.60 | $10.10 | 2.63M |
| 12/15/2025 | $10.04 | $10.08 | $9.42 | $9.65 | 1.31M |
| 12/12/2025 | $10.99 | $11.20 | $9.91 | $10.06 | 3.58M |
| 12/11/2025 | $9.27 | $9.47 | $9.22 | $9.24 | 2.52M |
| 12/10/2025 | $9.12 | $9.38 | $9.12 | $9.23 | 593,828 |
| 12/9/2025 | $9.09 | $9.26 | $9.07 | $9.13 | 405,635 |
| 12/8/2025 | $9.35 | $9.38 | $9.07 | $9.14 | 501,839 |
| 12/5/2025 | $9.31 | $9.42 | $9.26 | $9.30 | 291,640 |
| 12/4/2025 | $9.26 | $9.29 | $9.06 | $9.29 | 378,900 |
| 12/3/2025 | $9.16 | $9.27 | $9.04 | $9.24 | 309,112 |
| 12/2/2025 | $8.97 | $9.18 | $8.97 | $9.13 | 424,945 |
| 12/1/2025 | $8.76 | $9.14 | $8.76 | $8.97 | 968,100 |
| 11/28/2025 | $8.79 | $8.99 | $8.79 | $8.86 | 218,500 |
| 11/26/2025 | $9.03 | $9.03 | $8.80 | $8.81 | 633,310 |
| 11/25/2025 | $8.93 | $9.12 | $8.91 | $9.02 | 481,700 |
| 11/24/2025 | $8.95 | $9.04 | $8.73 | $8.91 | 435,087 |
| 11/21/2025 | $8.70 | $9.11 | $8.63 | $8.95 | 578,582 |
| 11/20/2025 | $8.84 | $9.03 | $8.69 | $8.70 | 556,715 |
| 11/19/2025 | $8.70 | $8.78 | $8.60 | $8.72 | 517,200 |
| 11/18/2025 | $8.61 | $8.80 | $8.53 | $8.72 | 327,700 |
| 11/17/2025 | $8.92 | $8.97 | $8.63 | $8.65 | 439,118 |
| 11/14/2025 | $9.03 | $9.03 | $8.86 | $8.97 | 348,900 |
| 11/13/2025 | $9.42 | $9.45 | $9.05 | $9.10 | 309,000 |
| 11/12/2025 | $9.43 | $9.48 | $9.36 | $9.45 | 222,936 |
| 11/11/2025 | $9.30 | $9.45 | $9.22 | $9.43 | 285,542 |
| 11/10/2025 | $9.19 | $9.34 | $9.15 | $9.31 | 197,800 |
| 11/7/2025 | $9.12 | $9.15 | $9.00 | $9.13 | 300,000 |
| 11/6/2025 | $9.29 | $9.59 | $9.13 | $9.23 | 252,505 |
| 11/5/2025 | $9.04 | $9.32 | $9.02 | $9.30 | 262,000 |