Free Trial

Mitek Systems (MITK) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free MITK Stock Alerts
$12.44
-0.15 (-1.19%)
(As of 12:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Mitek Systems Stock Price Performance

5 Day
Performance
-3.42%
1 Month
Performance
-1.66%
3 Month
Performance
+7.15%
6 Month
Performance
+10.28%
Year-To-Date
Performance
-4.60%
1 Year
Performance
+26.42%
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 American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

MITK Stock Chart for Wednesday, May, 29, 2024

MITK Chart by TradingView

Mitek Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$12.88$12.59
-2.25%		$12.98$12.57318,647 shs$589.09 million
05/27/2024$12.88$12.88$13.16$12.52473,200 shs$602.67 million
05/24/2024$12.45$12.88
+3.45%		$13.16$12.52473,237 shs$602.66 million
05/23/2024$12.60$12.45
-1.19%		$12.76$12.25339,600 shs$582.54 million
05/22/2024$12.91$12.60
-2.40%		$12.88$12.54432,138 shs$589.55 million
05/21/2024$12.94$12.91
-0.23%		$13.05$12.40393,623 shs$604.06 million
05/20/2024$13.04$12.94
-0.77%		$13.06$12.81561,487 shs$605.46 million
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
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
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
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

Related Companies:
This page (NASDAQ:MITK) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Write this ticker symbol down…
StocksToTrade
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
He Is Giving Away Bitcoin
Crypto Swap Profits