Free Trial

Mitek Systems (MITK) Stock Chart & Stock Price History

Mitek Systems logo
$8.28 -0.24 (-2.82%)
As of 04/30/2025 04:00 PM Eastern

Mitek Systems Stock Price Performance

5 Day
Performance
-0.48%
1 Month
Performance
-0.72%
3 Month
Performance
-18.82%
6 Month
Performance
-4.06%
Year-To-Date
Performance
-25.61%
1 Year
Performance
-33.65%
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.

MITK Stock Chart for Thursday, May, 1, 2025

Mitek Systems Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$8.52$8.28
-2.82%
$8.40$8.22301,171 shs$374.62 million
04/29/2025$8.37$8.52
+1.79%
$8.59$8.30340,790 shs$385.48 million
04/28/2025$8.32$8.37
+0.60%
$8.43$8.20302,332 shs$378.69 million
04/25/2025$8.30$8.32
+0.24%
$8.33$8.20184,089 shs$376.43 million
04/24/2025$8.01$8.30
+3.62%
$8.31$8.04302,488 shs$375.53 million
04/23/2025$7.92$8.01
+1.14%
$8.22$7.95360,947 shs$362.40 million
04/22/2025$7.68$7.92
+3.13%
$7.93$7.64557,637 shs$358.33 million
04/21/2025$7.65$7.68
+0.39%
$7.71$7.54362,552 shs$347.47 million
04/18/2025$7.65$7.65$7.84$7.65428,367 shs$346.12 million
04/17/2025$7.78$7.65
-1.67%
$7.84$7.65428,367 shs$346.12 million
04/16/2025$7.82$7.78
-0.51%
$7.86$7.69214,003 shs$352.00 million
04/15/2025$7.84$7.82
-0.26%
$7.91$7.73287,589 shs$353.81 million
04/14/2025$7.81$7.84
+0.38%
$7.94$7.66310,537 shs$354.71 million
04/11/2025$7.57$7.81
+3.17%
$7.84$7.46388,592 shs$353.36 million
04/10/2025$7.98$7.57
-5.14%
$7.75$7.47293,671 shs$342.50 million
04/09/2025$7.11$7.98
+12.24%
$8.14$6.93679,725 shs$361.05 million
04/09/2025$7.11$7.98
+12.24%
$8.14$6.93679,725 shs$361.05 million
04/08/2025$7.17$7.11
-0.84%
$7.56$7.04636,527 shs$321.69 million
04/08/2025$7.17$7.11
-0.84%
$7.56$7.04636,527 shs$321.69 million
04/07/2025$7.47$7.17
-4.02%
$7.54$6.93685,010 shs$324.40 million
04/04/2025$7.83$7.47
-4.60%
$7.67$7.31527,457 shs$337.97 million
04/03/2025$8.32$7.83
-5.89%
$8.10$7.69561,525 shs$354.26 million
04/02/2025$8.34$8.32
-0.24%
$8.37$8.21372,599 shs$376.43 million
04/01/2025$8.25$8.34
+1.09%
$8.46$8.10387,340 shs$377.34 million
03/31/2025$8.50$8.25
-2.94%
$8.44$8.19530,284 shs$373.26 million

This page (NASDAQ:MITK) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners