Mitek Systems (MITK) Stock Chart & Stock Price History → Did you make $29,000 two days with AI options trades? (From Prosper Trading Academy) (Ad) Free MITK Stock Alerts $14.10 +0.18 (+1.29%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Mitek Systems Stock Price Performance5 Day Performance+12.44%1 Month Performance+23.79%3 Month Performance+6.74%6 Month Performance+31.41%Year-To-Date Performance+8.13%1 Year Performance+50.96% 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 Behind the Markets[BUY ALERT] Our #1 A.I. Stock for MarchIt's the one AI stock nobody is talking about. Cathy Wood just bought 11 million shares of it.Get the name of the stock here - before it takes off >>> MITK Stock Chart for Friday, March, 29, 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 Capitalization03/28/2024$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 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. 03/20/2024$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 million03/05/2024$11.79$11.40-3.31%$11.74$11.33245,128 shs$519.73 million03/04/2024$11.82$11.79-0.25%$12.02$11.71325,645 shs$537.51 million03/01/2024$11.61$11.82+1.81%$11.84$11.43254,075 shs$538.87 million02/29/2024$11.39$11.61+1.93%$11.75$11.46277,795 shs$529.30 million02/28/2024$11.70$11.39-2.65%$11.67$11.32272,948 shs$519.27 million02/27/2024$11.58$11.70+1.04%$11.75$11.46418,633 shs$533.40 million02/26/2024$11.56$11.58+0.17%$11.78$11.37272,990 shs$527.93 million02/23/2024$11.56$11.56$11.76$11.47243,768 shs$527.02 million02/22/2024$11.87$11.56-2.61%$11.98$11.55418,136 shs$527.02 million02/21/2024$11.79$11.87+0.68%$11.91$11.53364,871 shs$541.15 million02/20/2024$12.27$11.79-3.91%$12.07$11.76360,703 shs$537.51 million02/19/2024$12.27$12.27$12.45$12.14374,400 shs$559.39 million02/16/2024$12.43$12.27-1.29%$12.44$12.14374,467 shs$559.39 million02/15/2024$12.09$12.43+2.81%$12.44$11.95301,902 shs$566.68 million02/14/2024$12.03$12.09+0.50%$12.17$11.73308,475 shs$551.18 million02/13/2024$12.63$12.03-4.75%$12.34$11.96360,899 shs$548.45 million02/12/2024$12.71$12.63-0.63%$12.78$12.49240,650 shs$575.80 million02/09/2024$12.45$12.71+2.09%$12.71$12.35348,892 shs$579.45 million02/08/2024$12.64$12.45-1.50%$12.72$12.36292,173 shs$567.60 million02/07/2024$12.82$12.64-1.40%$12.90$12.63607,177 shs$576.26 million02/06/2024$12.67$12.82+1.18%$12.82$12.64296,600 shs$584.46 million02/05/2024$12.72$12.67-0.39%$12.71$12.44447,924 shs$577.63 million02/02/2024$12.98$12.72-2.00%$12.96$12.66370,058 shs$579.91 million[BUY ALERT] Our #1 A.I. Stock for March (Ad)It's the one AI stock nobody is talking about. Cathy Wood just bought 11 million shares of it.Get the name of the stock here - before it takes off >>>02/01/2024$12.60$12.98+3.02%$13.04$12.64702,137 shs$591.76 million01/31/2024$12.74$12.60-1.10%$12.87$12.52888,283 shs$574.43 million01/30/2024$12.75$12.74-0.08%$12.85$12.69358,821 shs$580.82 million01/29/2024$12.61$12.75+1.11%$12.78$12.61282,717 shs$581.27 million01/26/2024$12.54$12.61+0.56%$12.68$12.54254,275 shs$574.89 million01/25/2024$12.50$12.54+0.32%$12.77$12.50254,184 shs$571.70 million01/24/2024$12.77$12.50-2.11%$12.94$12.49245,749 shs$569.88 million01/23/2024$12.53$12.77+1.92%$12.91$12.53405,778 shs$582.18 million01/22/2024$12.21$12.53+2.62%$12.64$12.31313,985 shs$571.24 million01/19/2024$12.15$12.21+0.49%$12.25$11.95343,118 shs$556.65 million01/18/2024$11.78$12.15+3.14%$12.16$11.76502,487 shs$553.92 million01/17/2024$11.80$11.78-0.17%$11.81$11.62401,322 shs$537.05 million01/16/2024$12.08$11.80-2.32%$12.00$11.71368,659 shs$537.96 million01/15/2024$12.08$12.08$12.45$12.04287,100 shs$550.73 million01/12/2024$12.18$12.08-0.82%$12.45$12.04287,068 shs$550.73 million01/11/2024$12.24$12.18-0.49%$12.23$11.95290,236 shs$555.29 million01/10/2024$12.09$12.24+1.24%$12.24$12.05282,611 shs$558.02 million01/09/2024$12.27$12.09-1.47%$12.24$11.97321,147 shs$551.18 million01/08/2024$11.98$12.27+2.42%$12.36$11.94374,055 shs$559.39 million01/05/2024$12.19$11.98-1.72%$12.30$11.92495,907 shs$546.17 million01/04/2024$12.32$12.19-1.06%$12.37$12.17426,131 shs$555.74 million01/03/2024$12.89$12.32-4.42%$12.83$12.31448,629 shs$561.67 million01/02/2024$13.04$12.89-1.15%$13.03$12.69411,400 shs$587.66 million01/01/2024$13.04$13.04$13.44$13.02270,200 shs$594.49 million12/29/2023$13.21$13.04-1.29%$13.44$13.02268,252 shs$594.49 million12/28/2023$13.17$13.21+0.30%$13.24$13.07246,753 shs$602.24 million12/27/2023$13.01$13.17+1.23%$13.23$12.91274,299 shs$600.42 million Related Companies: Evolv Technologies Stock Chart Stratasys Stock Chart Identiv Stock Chart RADCOM Stock Chart 3D Systems Stock Chart Karooooo Stock Chart Nano Dimension Stock Chart Eventbrite Stock Chart nLIGHT Stock Chart Allient 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 3/29/2024 by MarketBeat.com Staff From Our PartnersDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceAI Cracks Open Largest Untapped Energy Reserve on EarthBanyan Hill PublishingThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryAI healthcare stock poised for 36,996% growth?Behind the MarketsBill Gates is all about this tiny $2 stockTimothy Sykes 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. 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.