MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MITK — Mitek Systems, Inc.
NasdaqMitek Systems, Inc.
$17.47
-0.23(-1.30%)
- O
- 17.89
- H
- 18.04
- L
- 17.45
- V
- 320.71K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$17.47
Period Return+110.48%
Period High$21.05
Period Low$8.04
Avg Daily Volume676.0K
Total Trading Days365
MITK — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $17.89 | $18.04 | $17.45 | $17.47 | $-0.23 | -1.30% | 320,710 | $17.61 | $17.45 $18.04 |
| Oct 5, 2026 | $17.83 | $17.89 | $17.48 | $17.70 | $-0.05 | -0.28% | 380,964 | $17.65 | $17.48 $17.89 |
| Oct 2, 2026 | $18.24 | $18.30 | $17.63 | $17.75 | $-0.20 | -1.11% | 626,447 | $17.88 | $17.63 $18.30 |
| Oct 1, 2026 | $17.24 | $18.07 | $16.86 | $17.95 | +$0.90 | +5.28% | 712,227 | $17.62 | $16.86 $18.07 |
| Sep 30, 2026 | $16.70 | $17.37 | $16.58 | $17.05 | +$0.46 | +2.77% | 524,371 | $17.08 | $16.58 $17.37 |
| Sep 29, 2026 | $17.25 | $17.36 | $16.55 | $16.59 | $-0.63 | -3.66% | 556,630 | $16.72 | $16.55 $17.36 |
| Sep 28, 2026 | $17.34 | $17.43 | $16.98 | $17.22 | $-0.44 | -2.49% | 611,767 | $17.21 | $16.98 $17.43 |
| Sep 25, 2026 | $18.06 | $18.36 | $17.56 | $17.66 | $-0.42 | -2.32% | 445,347 | $17.81 | $17.56 $18.36 |
| Sep 24, 2026 | $17.56 | $18.09 | $17.45 | $18.08 | +$0.39 | +2.20% | 477,714 | $17.78 | $17.45 $18.09 |
| Sep 23, 2026 | $17.67 | $18.30 | $17.50 | $17.69 | +$0.22 | +1.26% | 786,512 | $17.86 | $17.50 $18.30 |
| Sep 22, 2026 | $17.44 | $17.62 | $16.66 | $17.47 | +$0.33 | +1.93% | 631,002 | $17.30 | $16.66 $17.62 |
| Sep 21, 2026 | $17.02 | $17.27 | $16.73 | $17.14 | +$0.41 | +2.45% | 578,083 | $17.10 | $16.73 $17.27 |
| Sep 18, 2026 | $17.34 | $17.45 | $16.55 | $16.73 | $-0.57 | -3.29% | 1,345,277 | $16.77 | $16.55 $17.45 |
| Sep 17, 2026 | $17.77 | $17.77 | $17.19 | $17.30 | $-0.40 | -2.26% | 936,111 | $17.38 | $17.19 $17.77 |
| Sep 16, 2026 | $17.86 | $18.13 | $17.31 | $17.70 | $-0.28 | -1.56% | 533,262 | $17.67 | $17.31 $18.13 |
| Sep 15, 2026 | $17.64 | $18.26 | $17.50 | $17.98 | +$0.08 | +0.45% | 503,376 | $17.91 | $17.50 $18.26 |
| Sep 14, 2026 | $17.47 | $18.24 | $17.38 | $17.90 | +$0.68 | +3.95% | 522,316 | $17.89 | $17.38 $18.24 |
| Sep 11, 2026 | $17.24 | $17.54 | $17.08 | $17.22 | +$0.12 | +0.70% | 537,464 | $17.22 | $17.08 $17.54 |
| Sep 10, 2026 | $17.00 | $17.59 | $16.80 | $17.10 | $-0.16 | -0.93% | 521,301 | $17.18 | $16.80 $17.59 |
| Sep 9, 2026 | $17.76 | $17.83 | $17.21 | $17.26 | $-0.57 | -3.20% | 475,095 | $17.44 | $17.21 $17.83 |
| Sep 8, 2026 | $18.29 | $18.34 | $17.73 | $17.83 | $-0.74 | -3.98% | 576,269 | $17.95 | $17.73 $18.34 |
| Sep 4, 2026 | $18.61 | $18.77 | $18.28 | $18.57 | $-0.28 | -1.49% | 372,865 | $18.50 | $18.28 $18.77 |
| Sep 3, 2026 | $18.48 | $18.99 | $18.40 | $18.85 | +$0.89 | +4.96% | 595,379 | $18.76 | $18.40 $18.99 |
| Sep 2, 2026 | $17.83 | $18.32 | $17.44 | $17.96 | +$0.12 | +0.67% | 979,455 | $17.96 | $17.44 $18.32 |
| Sep 1, 2026 | $18.08 | $18.24 | $17.60 | $17.84 | $-0.62 | -3.36% | 571,162 | $17.83 | $17.60 $18.24 |
| Aug 31, 2026 | $18.67 | $18.91 | $18.32 | $18.46 | $-0.39 | -2.07% | 449,571 | $18.52 | $18.32 $18.91 |
| Aug 28, 2026 | $19.13 | $19.29 | $18.58 | $18.85 | $-0.36 | -1.87% | 898,917 | $18.88 | $18.58 $19.29 |
| Aug 27, 2026 | $18.05 | $19.45 | $18.01 | $19.21 | +$1.46 | +8.23% | 679,124 | $19.01 | $18.01 $19.45 |
| Aug 26, 2026 | $18.12 | $18.12 | $17.48 | $17.75 | $-0.27 | -1.50% | 399,849 | $17.74 | $17.48 $18.12 |
| Aug 25, 2026 | $18.05 | $18.38 | $17.68 | $18.02 | +$0.17 | +0.92% | 665,692 | $18.01 | $17.68 $18.38 |