Free Trial

Mitek Systems (MITK) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free mitk Stock Alerts
$13.04
-0.82 (-5.92%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Mitek Systems Stock Price Performance

5 Day
Performance
-8.04%
1 Month
Performance
+8.85%
3 Month
Performance
+6.28%
6 Month
Performance
+18.87%
Year-To-Date
Performance
0.00%
1 Year
Performance
+32.12%
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

Ad True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

MITK Stock Chart for Saturday, May, 18, 2024

MITK Chart by TradingView

Mitek Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$13.86$13.04
-5.92%		$13.93$12.91984,739 shs$610.14 million
05/16/2024$14.18$13.86
-2.26%		$14.04$13.67883,606 shs$648.51 million
05/15/2024$13.84$14.18
+2.46%		$14.18$13.80577,837 shs$663.48 million
05/14/2024$14.18$13.84
-2.40%		$14.32$13.41671,707 shs$647.57 million
05/13/2024$13.37$14.18
+6.06%		$14.26$12.831.32 million shs$663.50 million
05/10/2024$13.38$13.37
-0.07%		$13.57$13.30441,482 shs$625.60 million
05/09/2024$13.38$13.38$13.50$13.20326,603 shs$626.06 million
05/08/2024$13.40$13.38
-0.15%		$13.48$13.15364,609 shs$626.06 million
05/07/2024$13.56$13.40
-1.18%		$13.70$13.39696,054 shs$626.99 million
05/06/2024$13.38$13.56
+1.35%		$13.75$13.41267,545 shs$634.47 million
05/03/2024$13.09$13.38
+2.22%		$13.82$13.13600,239 shs$626.05 million
05/02/2024$12.48$13.09
+4.89%		$13.09$12.50540,990 shs$612.48 million
05/01/2024$12.63$12.48
-1.19%		$12.82$12.46459,400 shs$583.94 million
04/30/2024$12.65$12.63
-0.16%		$12.83$12.53438,421 shs$590.96 million
04/29/2024$12.70$12.65
-0.39%		$12.77$12.44318,285 shs$591.89 million
04/26/2024$12.41$12.70
+2.34%		$12.79$12.44644,852 shs$594.23 million
04/25/2024$12.66$12.41
-1.97%		$12.68$12.36308,818 shs$580.66 million
04/24/2024$12.94$12.66
-2.16%		$13.04$12.60454,100 shs$592.36 million
04/23/2024$12.68$12.94
+2.05%		$13.28$12.681.16 million shs$605.46 million
04/22/2024$12.18$12.68
+4.11%		$12.79$12.27667,869 shs$593.30 million
04/19/2024$11.98$12.18
+1.67%		$12.23$11.831.03 million shs$569.91 million
04/18/2024$12.17$11.98
-1.56%		$12.32$11.88958,711 shs$560.54 million
04/17/2024$13.39$12.17
-9.11%		$13.63$12.012.09 million shs$569.43 million
04/16/2024$14.83$13.39
-9.71%		$14.59$13.182.03 million shs$626.52 million
04/15/2024$14.63$14.83
+1.37%		$16.19$14.771.83 million shs$693.90 million
04/12/2024$14.66$14.63
-0.20%		$14.73$14.35507,541 shs$684.54 million
04/11/2024$14.19$14.66
+3.31%		$14.70$14.17686,047 shs$685.94 million
04/10/2024$14.59$14.19
-2.74%		$14.43$14.08319,986 shs$663.95 million
04/09/2024$14.55$14.59
+0.27%		$14.83$14.34300,262 shs$682.67 million
04/08/2024$14.60$14.55
-0.34%		$14.77$14.38325,618 shs$680.79 million
04/05/2024$14.25$14.60
+2.46%		$14.99$14.25559,560 shs$683.13 million
04/04/2024$13.89$14.25
+2.59%		$14.51$14.02484,238 shs$666.76 million
04/03/2024$14.01$13.89
-0.86%		$14.00$13.68347,462 shs$649.91 million
04/02/2024$14.39$14.01
-2.64%		$14.39$13.93638,040 shs$655.53 million
04/01/2024$14.10$14.39
+2.06%		$14.56$14.04587,243 shs$673.31 million
03/29/2024$14.10$14.10$14.23$13.78789,321 shs$659.74 million
03/28/2024$13.92$14.10
+1.29%		$14.23$13.78789,285 shs$659.74 million
03/27/2024$13.23$13.92
+5.22%		$13.98$13.32821,165 shs$651.32 million
03/26/2024$12.90$13.23
+2.56%		$13.51$12.85631,788 shs$619.03 million
03/25/2024$12.54$12.90
+2.87%		$13.02$12.50442,454 shs$603.59 million
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$12.46$12.54
+0.64%		$12.64$12.25454,110 shs$586.75 million
03/21/2024$12.50$12.46
-0.32%		$12.71$12.22657,038 shs$568.05 million
03/20/2024$12.38$12.50
+0.97%		$12.76$11.151.11 million shs$569.88 million
03/19/2024$12.20$12.38
+1.48%		$12.53$12.14457,070 shs$564.40 million
03/18/2024$11.71$12.20
+4.18%		$12.35$11.67399,407 shs$556.20 million
03/15/2024$11.92$11.71
-1.76%		$11.89$11.54466,675 shs$533.86 million
03/14/2024$11.90$11.92
+0.17%		$12.10$11.75213,572 shs$543.43 million
03/13/2024$11.86$11.90
+0.34%		$12.12$11.86265,696 shs$542.52 million
03/12/2024$11.84$11.86
+0.17%		$12.04$11.66383,198 shs$540.70 million
03/11/2024$11.46$11.84
+3.32%		$11.99$11.39530,349 shs$539.79 million
03/08/2024$11.44$11.46
+0.17%		$11.72$11.20420,237 shs$522.46 million
03/07/2024$11.34$11.44
+0.88%		$11.56$11.39226,052 shs$521.55 million
03/06/2024$11.40$11.34
-0.53%		$11.67$11.34244,980 shs$516.99 million
03/05/2024$11.79$11.40
-3.31%		$11.74$11.33245,128 shs$519.73 million
03/04/2024$11.82$11.79
-0.25%		$12.02$11.71325,645 shs$537.51 million
03/01/2024$11.61$11.82
+1.81%		$11.84$11.43254,075 shs$538.87 million
02/29/2024$11.39$11.61
+1.93%		$11.75$11.46277,795 shs$529.30 million
02/28/2024$11.70$11.39
-2.65%		$11.67$11.32272,948 shs$519.27 million
02/27/2024$11.58$11.70
+1.04%		$11.75$11.46418,633 shs$533.40 million
02/26/2024$11.56$11.58
+0.17%		$11.78$11.37272,990 shs$527.93 million
02/23/2024$11.56$11.56$11.76$11.47243,768 shs$527.02 million
02/22/2024$11.87$11.56
-2.61%		$11.98$11.55418,136 shs$527.02 million
02/21/2024$11.79$11.87
+0.68%		$11.91$11.53364,871 shs$541.15 million
02/20/2024$12.27$11.79
-3.91%		$12.07$11.76360,703 shs$537.51 million
02/19/2024$12.27$12.27$12.45$12.14374,400 shs$559.39 million

Related Companies:
This page (NASDAQ:MITK) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Biden Nomination CANCELED?
The Freeport Society