Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mitek Systems, Inc. - Common Stock (NQ:MITK)

12.31 -0.72 (-5.53%)
Streaming Delayed Price Updated: 11:04 AM EST, Feb 23, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 20, 2026 13.19 13.31 12.92 13.03 1,088,189 -0.17(-1.29%)
Feb 19, 2026 13.42 13.48 13.15 13.20 904,717 -0.23(-1.71%)
Feb 18, 2026 13.55 13.90 13.41 13.43 856,968 -0.12(-0.89%)
Feb 17, 2026 13.21 13.75 13.20 13.55 1,335,945 +0.15(+1.12%)
Feb 13, 2026 13.00 13.70 12.86 13.40 1,724,048 +1.89(+16.42%)
Feb 12, 2026 11.18 11.53 11.03 11.51 865,340 +0.35(+3.14%)
Feb 11, 2026 11.60 11.60 11.04 11.16 719,214 -0.40(-3.46%)
Feb 10, 2026 11.83 11.90 11.26 11.56 872,542 -0.25(-2.12%)
Feb 09, 2026 11.74 11.96 11.60 11.81 1,148,217 -0.02(-0.17%)
Feb 06, 2026 11.00 12.00 10.87 11.83 2,825,777 +2.01(+20.47%)
Feb 05, 2026 9.780 9.890 9.660 9.820 751,886 -0.03(-0.30%)
Feb 04, 2026 9.610 9.860 9.510 9.850 754,976 +0.22(+2.28%)
Feb 03, 2026 10.20 10.26 9.525 9.630 808,793 -0.67(-6.50%)
Feb 02, 2026 10.02 10.48 10.00 10.30 577,662 +0.28(+2.79%)
Jan 30, 2026 9.930 10.13 9.930 10.02 396,847 -0.03(-0.30%)
Jan 29, 2026 10.41 10.59 9.805 10.05 478,925 -0.42(-4.01%)
Jan 28, 2026 10.69 10.75 10.46 10.47 526,302 -0.22(-2.06%)
Jan 27, 2026 10.55 10.72 10.42 10.69 458,814 +0.15(+1.42%)
Jan 26, 2026 10.65 10.73 10.50 10.54 401,038 -0.10(-0.94%)
Jan 23, 2026 10.37 10.71 10.31 10.64 677,971 +0.31(+3.00%)
Jan 22, 2026 10.15 10.40 10.14 10.33 375,759 +0.24(+2.38%)
Jan 21, 2026 9.870 10.13 9.870 10.09 467,977 +0.18(+1.82%)
Jan 20, 2026 9.860 10.01 9.800 9.910 666,298 -0.13(-1.29%)
Jan 16, 2026 10.13 10.13 10.01 10.04 583,494 -0.05(-0.50%)
Jan 15, 2026 10.22 10.31 10.07 10.09 393,453 -0.16(-1.56%)
Jan 14, 2026 10.47 10.56 10.12 10.25 393,305 -0.21(-2.01%)
Jan 13, 2026 10.64 10.65 10.44 10.46 268,800 -0.16(-1.51%)
Jan 12, 2026 10.65 10.68 10.45 10.62 375,674 -0.06(-0.56%)
Jan 09, 2026 10.59 10.74 10.46 10.68 349,546 +0.10(+0.95%)
Jan 08, 2026 10.50 10.63 10.48 10.58 401,072 +0.00(+0.00%)
Jan 07, 2026 10.54 10.63 10.49 10.58 277,445 +0.09(+0.86%)
Jan 06, 2026 10.18 10.54 10.07 10.49 379,835 +0.29(+2.84%)
Jan 05, 2026 9.980 10.32 9.918 10.20 429,572 +0.23(+2.31%)
Jan 02, 2026 10.56 10.61 9.850 9.970 469,767 -0.58(-5.50%)
Dec 31, 2025 10.57 10.61 10.52 10.55 281,092 +0.01(+0.09%)
Dec 30, 2025 10.47 10.64 10.41 10.54 368,619 +0.05(+0.48%)
Dec 29, 2025 10.45 10.63 10.42 10.49 385,101 -0.05(-0.47%)
Dec 26, 2025 10.41 10.55 10.36 10.54 369,215 +0.09(+0.86%)
Dec 24, 2025 10.44 10.49 10.23 10.45 603,192 -0.03(-0.29%)
Dec 23, 2025 10.55 10.60 10.43 10.48 371,677 -0.07(-0.66%)
Dec 22, 2025 10.53 10.68 10.51 10.55 378,792 +0.08(+0.76%)
Dec 19, 2025 10.55 10.60 10.41 10.47 781,275 -0.12(-1.13%)
Dec 18, 2025 10.34 10.79 10.34 10.59 858,270 +0.35(+3.42%)
Dec 17, 2025 10.10 10.29 9.950 10.24 1,592,546 +0.14(+1.39%)
Dec 16, 2025 9.620 10.10 9.600 10.10 2,628,441 +0.45(+4.66%)
Dec 15, 2025 10.04 10.08 9.420 9.650 1,308,404 -0.41(-4.08%)
Dec 12, 2025 10.99 11.20 9.900 10.06 3,606,585 +0.82(+8.87%)
Dec 11, 2025 9.270 9.470 9.220 9.240 2,479,942 +0.01(+0.11%)
Dec 10, 2025 9.120 9.380 9.120 9.230 593,528 +0.10(+1.10%)
Dec 09, 2025 9.090 9.260 9.070 9.130 405,533 -0.01(-0.11%)
Dec 08, 2025 9.350 9.380 9.071 9.140 409,874 -0.16(-1.72%)
Dec 05, 2025 9.310 9.420 9.260 9.300 291,640 +0.01(+0.11%)
Dec 04, 2025 9.260 9.290 9.060 9.290 378,867 +0.05(+0.54%)
Dec 03, 2025 9.160 9.270 9.040 9.240 309,112 +0.11(+1.20%)
Dec 02, 2025 8.970 9.181 8.970 9.130 424,945 +0.16(+1.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.