Mitek Systems (MITK) Stock Chart & Stock Price History → Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (From Paradigm Press) (Ad) Free MITK Stock Alerts $12.29 -0.38 (-3.00%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Mitek Systems Stock Price Performance5 Day Performance+0.16%1 Month Performance-6.19%3 Month Performance+9.88%6 Month Performance+17.70%Year-To-Date Performance-3.60%1 Year Performance+20.17% 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 Email Address Ad Paradigm PressTime is Running Out - June 25th Deadline Approaching!Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.That will slam shut June 25. MITK Stock Chart for Friday, June, 7, 2024 MITK Chart by TradingView Mitek Systems Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/06/2024$12.75$12.67-0.63%$12.78$12.40538,132 shs$592.83 million06/05/2024$12.39$12.75+2.91%$13.05$12.39749,560 shs$596.57 million06/04/2024$12.22$12.39+1.39%$12.47$12.09489,227 shs$579.73 million06/03/2024$12.55$12.22-2.63%$12.68$12.03581,742 shs$571.77 million05/31/2024$12.50$12.55+0.40%$12.62$12.27596,905 shs$587.21 million05/30/2024$12.60$12.50-0.79%$12.77$12.48537,034 shs$584.88 million Get the Latest News and Ratings for MITK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mitek Systems and its competitors with MarketBeat's FREE daily newsletter. 05/29/2024$12.59$12.60+0.08%$12.75$12.38474,488 shs$589.55 million05/28/2024$12.88$12.59-2.25%$12.98$12.57318,647 shs$589.09 million05/27/2024$12.88$12.88$13.16$12.52473,200 shs$602.67 million05/24/2024$12.45$12.88+3.45%$13.16$12.52473,237 shs$602.66 million05/23/2024$12.60$12.45-1.19%$12.76$12.25339,600 shs$582.54 million05/22/2024$12.91$12.60-2.40%$12.88$12.54432,138 shs$589.55 million05/21/2024$12.94$12.91-0.23%$13.05$12.40393,623 shs$604.06 million05/20/2024$13.04$12.94-0.77%$13.06$12.81561,487 shs$605.46 million05/17/2024$13.86$13.04-5.92%$13.93$12.91984,739 shs$610.14 million05/16/2024$14.18$13.86-2.26%$14.04$13.67883,606 shs$648.51 million05/15/2024$13.84$14.18+2.46%$14.18$13.80577,837 shs$663.48 million05/14/2024$14.18$13.84-2.40%$14.32$13.41671,707 shs$647.57 million05/13/2024$13.37$14.18+6.06%$14.26$12.831.32 million shs$663.50 million05/10/2024$13.38$13.37-0.07%$13.57$13.30441,482 shs$625.60 million05/09/2024$13.38$13.38$13.50$13.20326,603 shs$626.06 million05/08/2024$13.40$13.38-0.15%$13.48$13.15364,609 shs$626.06 million05/07/2024$13.56$13.40-1.18%$13.70$13.39696,054 shs$626.99 million05/06/2024$13.38$13.56+1.35%$13.75$13.41267,545 shs$634.47 million05/03/2024$13.09$13.38+2.22%$13.82$13.13600,239 shs$626.05 million05/02/2024$12.48$13.09+4.89%$13.09$12.50540,990 shs$612.48 million05/01/2024$12.63$12.48-1.19%$12.82$12.46459,400 shs$583.94 million04/30/2024$12.65$12.63-0.16%$12.83$12.53438,421 shs$590.96 million04/29/2024$12.70$12.65-0.39%$12.77$12.44318,285 shs$591.89 million04/26/2024$12.41$12.70+2.34%$12.79$12.44644,852 shs$594.23 million04/25/2024$12.66$12.41-1.97%$12.68$12.36308,818 shs$580.66 million04/24/2024$12.94$12.66-2.16%$13.04$12.60454,100 shs$592.36 million04/23/2024$12.68$12.94+2.05%$13.28$12.681.16 million shs$605.46 million04/22/2024$12.18$12.68+4.11%$12.79$12.27667,869 shs$593.30 million04/19/2024$11.98$12.18+1.67%$12.23$11.831.03 million shs$569.91 million04/18/2024$12.17$11.98-1.56%$12.32$11.88958,711 shs$560.54 million04/17/2024$13.39$12.17-9.11%$13.63$12.012.09 million shs$569.43 million04/16/2024$14.83$13.39-9.71%$14.59$13.182.03 million shs$626.52 million04/15/2024$14.63$14.83+1.37%$16.19$14.771.83 million shs$693.90 million04/12/2024$14.66$14.63-0.20%$14.73$14.35507,541 shs$684.54 millionTop 5 AI Stocks to Buy for 2024 (Ad)The electric vehicle boom is accelerating – and fast.Click to View The 5 Best AI Stocks to Invest In04/11/2024$14.19$14.66+3.31%$14.70$14.17686,047 shs$685.94 million04/10/2024$14.59$14.19-2.74%$14.43$14.08319,986 shs$663.95 million04/09/2024$14.55$14.59+0.27%$14.83$14.34300,262 shs$682.67 million04/08/2024$14.60$14.55-0.34%$14.77$14.38325,618 shs$680.79 million04/05/2024$14.25$14.60+2.46%$14.99$14.25559,560 shs$683.13 million04/04/2024$13.89$14.25+2.59%$14.51$14.02484,238 shs$666.76 million04/03/2024$14.01$13.89-0.86%$14.00$13.68347,462 shs$649.91 million04/02/2024$14.39$14.01-2.64%$14.39$13.93638,040 shs$655.53 million04/01/2024$14.10$14.39+2.06%$14.56$14.04587,243 shs$673.31 million03/29/2024$14.10$14.10$14.23$13.78789,321 shs$659.74 million03/28/2024$13.92$14.10+1.29%$14.23$13.78789,285 shs$659.74 million03/27/2024$13.23$13.92+5.22%$13.98$13.32821,165 shs$651.32 million03/26/2024$12.90$13.23+2.56%$13.51$12.85631,788 shs$619.03 million03/25/2024$12.54$12.90+2.87%$13.02$12.50442,454 shs$603.59 million03/22/2024$12.46$12.54+0.64%$12.64$12.25454,110 shs$586.75 million03/21/2024$12.50$12.46-0.32%$12.71$12.22657,038 shs$568.05 million03/20/2024$12.38$12.50+0.97%$12.76$11.151.11 million shs$569.88 million03/19/2024$12.20$12.38+1.48%$12.53$12.14457,070 shs$564.40 million03/18/2024$11.71$12.20+4.18%$12.35$11.67399,407 shs$556.20 million03/15/2024$11.92$11.71-1.76%$11.89$11.54466,675 shs$533.86 million03/14/2024$11.90$11.92+0.17%$12.10$11.75213,572 shs$543.43 million03/13/2024$11.86$11.90+0.34%$12.12$11.86265,696 shs$542.52 million03/12/2024$11.84$11.86+0.17%$12.04$11.66383,198 shs$540.70 million03/11/2024$11.46$11.84+3.32%$11.99$11.39530,349 shs$539.79 million03/08/2024$11.44$11.46+0.17%$11.72$11.20420,237 shs$522.46 million03/07/2024$11.34$11.44+0.88%$11.56$11.39226,052 shs$521.55 million03/06/2024$11.40$11.34-0.53%$11.67$11.34244,980 shs$516.99 million Related Companies: Key Tronic Stock Chart Xerox Stock Chart Corsair Gaming Stock Chart Stratasys Stock Chart Evolv Technologies Stock Chart Immersion Stock Chart RADCOM Stock Chart AstroNova Stock Chart Identiv Stock Chart Markforged Stock Chart Receive MITK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mitek Systems and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MITK) was last updated on 6/7/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredProtect Your Bank Account Before It’s Too LateFor months I’ve been warning about the federal government’s terrifying new program to control every American’s...Weiss Ratings | SponsoredMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredHe Is Giving Away BitcoinAnd my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...Crypto Swap Profits | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mitek Systems, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Mitek Systems With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.