NASDAQ:MITK

Mitek Systems Stock Chart and Price History

$18.88

+0.19 (+1.02 %)

(As of 10/15/2021 04:00 PM ET)

Add

Compare

Today's Range

$18.31

▼

$19.00

50-Day Range

$17.91

▼

$23.03

52-Week Range

$11.27

▼

$23.29

Volume536,659 shs

Average Volume589,266 shs

Market Capitalization$831.17 million

P/E Ratio72.62

Dividend YieldN/A

Beta0.27

Mitek Systems (NASDAQ:MITK) Price Performance

5 Day
Performance
+4.37%

1 Month
Performance
-1.10%

3 Month
Performance
+3.34%

Year-To-Date
Performance
+6.19%

1 Year
Performance
+46.36%

Mitek Systems (NASDAQ MITK) Stock Chart for Sunday, October, 17, 2021

Charts Provided by TradingView.

Mitek Systems (NASDAQ:MITK) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/15/2021	$18.69	$18.88 +1.02%	$19.00	$18.31	536,659 shs	$831.17 million
10/14/2021	$18.35	$18.69 +1.85%	$19.00	$18.36	331,858 shs	$822.81 million
10/13/2021	$18.09	$18.35 +1.44%	$18.60	$18.13	168,678 shs	$807.84 million
10/12/2021	$17.91	$18.09 +1.01%	$18.36	$17.94	272,161 shs	$796.39 million
10/11/2021	$18.33	$17.91 -2.29%	$18.29	$17.90	260,629 shs	$788.47 million
10/08/2021	$18.69	$18.33 -1.93%	$18.90	$18.31	225,226 shs	$806.96 million
10/07/2021	$18.31	$18.69 +2.08%	$18.91	$18.40	376,545 shs	$822.81 million
10/06/2021	$18.27	$18.31 +0.22%	$18.54	$17.94	432,072 shs	$806.08 million
10/05/2021	$18.22	$18.27 +0.27%	$18.65	$18.21	495,751 shs	$804.32 million
10/04/2021	$19.26	$18.22 -5.40%	$19.08	$17.99	425,818 shs	$802.12 million

10/01/2021	$18.50	$19.26 +4.11%	$19.36	$18.61	416,898 shs	$847.90 million
09/30/2021	$18.09	$18.50 +2.27%	$18.61	$18.09	644,441 shs	$814.44 million
09/29/2021	$18.04	$18.09 +0.28%	$18.31	$17.92	847,781 shs	$796.39 million
09/28/2021	$18.85	$18.04 -4.30%	$18.64	$17.95	655,268 shs	$794.19 million
09/27/2021	$19.24	$18.85 -2.03%	$19.27	$18.71	332,569 shs	$829.85 million
09/24/2021	$19.36	$19.24 -0.62%	$19.39	$18.78	265,032 shs	$847.02 million
09/23/2021	$18.94	$19.36 +2.22%	$19.41	$19.03	333,227 shs	$852.31 million
09/22/2021	$18.65	$18.94 +1.55%	$18.99	$18.57	368,795 shs	$833.82 million
09/21/2021	$18.65	$18.65	$18.93	$18.31	501,119 shs	$821.05 million
09/20/2021	$19.09	$18.65 -2.30%	$18.89	$18.17	556,714 shs	$821.05 million
09/17/2021	$19.25	$19.09 -0.83%	$19.67	$18.82	655,313 shs	$840.42 million
09/16/2021	$19.67	$19.25 -2.14%	$19.58	$18.82	572,578 shs	$847.46 million
09/15/2021	$19.87	$19.67 -1.01%	$19.99	$19.48	395,520 shs	$865.95 million
09/14/2021	$20.79	$19.87 -4.43%	$21.02	$19.77	457,092 shs	$874.76 million
09/13/2021	$20.83	$20.79 -0.19%	$20.92	$20.44	389,359 shs	$915.26 million
09/10/2021	$21.67	$20.83 -3.88%	$21.90	$20.80	540,512 shs	$917.02 million
09/09/2021	$21.94	$21.67 -1.23%	$22.26	$21.65	287,746 shs	$954 million
09/08/2021	$22.83	$21.94 -3.90%	$22.80	$21.69	453,857 shs	$965.89 million
09/07/2021	$23.03	$22.83 -0.87%	$23.19	$22.58	273,293 shs	$1.01 billion
09/06/2021	$23.03	$23.03	$23.08	$22.68	223,690 shs	$1.01 billion
09/03/2021	$22.89	$23.03 +0.61%	$23.08	$22.68	223,671 shs	$1.01 billion
09/02/2021	$22.75	$22.89 +0.62%	$23.29	$22.73	448,021 shs	$1.01 billion
09/01/2021	$22.37	$22.75 +1.70%	$22.85	$22.34	310,505 shs	$1.00 billion
08/31/2021	$22.59	$22.37 -0.97%	$22.73	$22.26	213,415 shs	$984.82 million
08/30/2021	$22.30	$22.59 +1.30%	$22.62	$22.19	427,161 shs	$994.50 million
08/27/2021	$21.47	$22.30 +3.87%	$22.50	$21.47	331,451 shs	$981.74 million
08/26/2021	$21.68	$21.47 -0.97%	$21.94	$21.33	452,428 shs	$945.20 million
08/25/2021	$21.52	$21.68 +0.74%	$21.79	$21.36	196,880 shs	$954.44 million
08/24/2021	$21.40	$21.52 +0.56%	$21.71	$21.46	183,081 shs	$947.40 million
08/23/2021	$20.98	$21.40 +2.00%	$21.48	$20.98	244,863 shs	$942.11 million
08/20/2021	$20.69	$20.98 +1.40%	$21.04	$20.35	332,488 shs	$923.62 million
08/19/2021	$20.76	$20.69 -0.34%	$21.04	$20.50	208,799 shs	$910.86 million
08/18/2021	$20.53	$20.76 +1.12%	$21.18	$20.35	216,856 shs	$913.94 million
08/17/2021	$21.03	$20.53 -2.38%	$20.92	$20.25	397,554 shs	$903.81 million
08/16/2021	$21.70	$21.03 -3.09%	$21.50	$20.66	305,976 shs	$925.83 million
08/13/2021	$22.10	$21.70 -1.81%	$22.22	$21.66	206,004 shs	$955.32 million
08/12/2021	$21.59	$22.10 +2.36%	$22.66	$21.79	541,652 shs	$972.93 million
08/11/2021	$21.19	$21.59 +1.89%	$21.64	$20.82	2.94 million shs	$950.48 million
08/10/2021	$21.69	$21.19 -2.31%	$21.70	$20.98	318,547 shs	$912.31 million
08/09/2021	$21.26	$21.69 +2.02%	$21.72	$21.09	279,419 shs	$933.84 million
08/06/2021	$21.68	$21.26 -1.94%	$22.04	$20.89	478,568 shs	$915.33 million
08/05/2021	$21.54	$21.68 +0.65%	$22.07	$21.26	477,866 shs	$933.41 million
08/04/2021	$21.75	$21.54 -0.97%	$21.99	$21.42	305,935 shs	$927.38 million
08/03/2021	$21.58	$21.75 +0.79%	$21.78	$21.18	421,102 shs	$936.42 million
08/02/2021	$22.11	$21.58 -2.40%	$22.92	$21.40	1.05 million shs	$929.11 million
07/30/2021	$19.51	$22.11 +13.33%	$22.40	$20.13	2.23 million shs	$951.92 million
07/29/2021	$19.25	$19.51 +1.35%	$19.56	$19.11	378,469 shs	$839.98 million
07/28/2021	$18.91	$19.25 +1.80%	$19.44	$18.71	278,469 shs	$828.79 million
07/27/2021	$19.80	$18.91 -4.49%	$19.96	$18.46	557,235 shs	$814.15 million
07/26/2021	$19.38	$19.80 +2.17%	$20.44	$19.70	645,053 shs	$852.47 million
07/23/2021	$19.47	$19.38 -0.46%	$19.55	$19.16	266,604 shs	$834.39 million
07/22/2021	$19.24	$19.47 +1.20%	$20.19	$19.15	660,057 shs	$838.26 million
07/21/2021	$18.96	$19.24 +1.48%	$19.51	$18.93	338,193 shs	$828.36 million
07/20/2021	$18.19	$18.96 +4.23%	$19.12	$18.12	460,491 shs	$816.30 million
07/19/2021	$18.27	$18.19 -0.44%	$18.47	$17.57	324,058 shs	$783.15 million
07/16/2021	$18.42	$18.27 -0.81%	$18.69	$18.03	425,157 shs	$786.60 million

This page was last updated on 10/17/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

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 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 Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Mitek Systems Stock Chart and Price History