S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
pixel
S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
pixel
S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
pixel
S&P 500   4,471.37
DOW   35,294.76
QQQ   368.94
pixel
pixel
pixel
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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/15/2021$18.69$18.88
+1.02%
$19.00$18.31536,659 shs$831.17 million
10/14/2021$18.35$18.69
+1.85%
$19.00$18.36331,858 shs$822.81 million
10/13/2021$18.09$18.35
+1.44%
$18.60$18.13168,678 shs$807.84 million
10/12/2021$17.91$18.09
+1.01%
$18.36$17.94272,161 shs$796.39 million
10/11/2021$18.33$17.91
-2.29%
$18.29$17.90260,629 shs$788.47 million
10/08/2021$18.69$18.33
-1.93%
$18.90$18.31225,226 shs$806.96 million
10/07/2021$18.31$18.69
+2.08%
$18.91$18.40376,545 shs$822.81 million
10/06/2021$18.27$18.31
+0.22%
$18.54$17.94432,072 shs$806.08 million
10/05/2021$18.22$18.27
+0.27%
$18.65$18.21495,751 shs$804.32 million
10/04/2021$19.26$18.22
-5.40%
$19.08$17.99425,818 shs$802.12 million
10/01/2021$18.50$19.26
+4.11%
$19.36$18.61416,898 shs$847.90 million
09/30/2021$18.09$18.50
+2.27%
$18.61$18.09644,441 shs$814.44 million
09/29/2021$18.04$18.09
+0.28%
$18.31$17.92847,781 shs$796.39 million
09/28/2021$18.85$18.04
-4.30%
$18.64$17.95655,268 shs$794.19 million
09/27/2021$19.24$18.85
-2.03%
$19.27$18.71332,569 shs$829.85 million
09/24/2021$19.36$19.24
-0.62%
$19.39$18.78265,032 shs$847.02 million
09/23/2021$18.94$19.36
+2.22%
$19.41$19.03333,227 shs$852.31 million
09/22/2021$18.65$18.94
+1.55%
$18.99$18.57368,795 shs$833.82 million
09/21/2021$18.65$18.65$18.93$18.31501,119 shs$821.05 million
09/20/2021$19.09$18.65
-2.30%
$18.89$18.17556,714 shs$821.05 million
09/17/2021$19.25$19.09
-0.83%
$19.67$18.82655,313 shs$840.42 million
09/16/2021$19.67$19.25
-2.14%
$19.58$18.82572,578 shs$847.46 million
09/15/2021$19.87$19.67
-1.01%
$19.99$19.48395,520 shs$865.95 million
09/14/2021$20.79$19.87
-4.43%
$21.02$19.77457,092 shs$874.76 million
09/13/2021$20.83$20.79
-0.19%
$20.92$20.44389,359 shs$915.26 million
09/10/2021$21.67$20.83
-3.88%
$21.90$20.80540,512 shs$917.02 million
09/09/2021$21.94$21.67
-1.23%
$22.26$21.65287,746 shs$954 million
09/08/2021$22.83$21.94
-3.90%
$22.80$21.69453,857 shs$965.89 million
09/07/2021$23.03$22.83
-0.87%
$23.19$22.58273,293 shs$1.01 billion
09/06/2021$23.03$23.03$23.08$22.68223,690 shs$1.01 billion
09/03/2021$22.89$23.03
+0.61%
$23.08$22.68223,671 shs$1.01 billion
09/02/2021$22.75$22.89
+0.62%
$23.29$22.73448,021 shs$1.01 billion
09/01/2021$22.37$22.75
+1.70%
$22.85$22.34310,505 shs$1.00 billion
08/31/2021$22.59$22.37
-0.97%
$22.73$22.26213,415 shs$984.82 million
08/30/2021$22.30$22.59
+1.30%
$22.62$22.19427,161 shs$994.50 million
08/27/2021$21.47$22.30
+3.87%
$22.50$21.47331,451 shs$981.74 million
08/26/2021$21.68$21.47
-0.97%
$21.94$21.33452,428 shs$945.20 million
08/25/2021$21.52$21.68
+0.74%
$21.79$21.36196,880 shs$954.44 million
08/24/2021$21.40$21.52
+0.56%
$21.71$21.46183,081 shs$947.40 million
08/23/2021$20.98$21.40
+2.00%
$21.48$20.98244,863 shs$942.11 million
08/20/2021$20.69$20.98
+1.40%
$21.04$20.35332,488 shs$923.62 million
08/19/2021$20.76$20.69
-0.34%
$21.04$20.50208,799 shs$910.86 million
08/18/2021$20.53$20.76
+1.12%
$21.18$20.35216,856 shs$913.94 million
08/17/2021$21.03$20.53
-2.38%
$20.92$20.25397,554 shs$903.81 million
08/16/2021$21.70$21.03
-3.09%
$21.50$20.66305,976 shs$925.83 million
08/13/2021$22.10$21.70
-1.81%
$22.22$21.66206,004 shs$955.32 million
08/12/2021$21.59$22.10
+2.36%
$22.66$21.79541,652 shs$972.93 million
08/11/2021$21.19$21.59
+1.89%
$21.64$20.822.94 million shs$950.48 million
08/10/2021$21.69$21.19
-2.31%
$21.70$20.98318,547 shs$912.31 million
08/09/2021$21.26$21.69
+2.02%
$21.72$21.09279,419 shs$933.84 million
08/06/2021$21.68$21.26
-1.94%
$22.04$20.89478,568 shs$915.33 million
08/05/2021$21.54$21.68
+0.65%
$22.07$21.26477,866 shs$933.41 million
08/04/2021$21.75$21.54
-0.97%
$21.99$21.42305,935 shs$927.38 million
08/03/2021$21.58$21.75
+0.79%
$21.78$21.18421,102 shs$936.42 million
08/02/2021$22.11$21.58
-2.40%
$22.92$21.401.05 million shs$929.11 million
07/30/2021$19.51$22.11
+13.33%
$22.40$20.132.23 million shs$951.92 million
07/29/2021$19.25$19.51
+1.35%
$19.56$19.11378,469 shs$839.98 million
07/28/2021$18.91$19.25
+1.80%
$19.44$18.71278,469 shs$828.79 million
07/27/2021$19.80$18.91
-4.49%
$19.96$18.46557,235 shs$814.15 million
07/26/2021$19.38$19.80
+2.17%
$20.44$19.70645,053 shs$852.47 million
07/23/2021$19.47$19.38
-0.46%
$19.55$19.16266,604 shs$834.39 million
07/22/2021$19.24$19.47
+1.20%
$20.19$19.15660,057 shs$838.26 million
07/21/2021$18.96$19.24
+1.48%
$19.51$18.93338,193 shs$828.36 million
07/20/2021$18.19$18.96
+4.23%
$19.12$18.12460,491 shs$816.30 million
07/19/2021$18.27$18.19
-0.44%
$18.47$17.57324,058 shs$783.15 million
07/16/2021$18.42$18.27
-0.81%
$18.69$18.03425,157 shs$786.60 million
This page was last updated on 10/17/2021 by MarketBeat.com Staff

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
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.