NASDAQ · MITK

Mitek Systems, Inc.

Technology · Software - Application

$18.12

Up+$0.13 (+0.69%)

Updated Nov 4, 2026, 5:27 AM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · MITK

MITK price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

MITK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$17.79	$18.52	$17.50	$18.12	416.32K
Nov 2, 2026	$18.19	$18.78	$17.86	$17.995	595.07K
Oct 30, 2026	$18.27	$18.58	$17.80	$18.07	469.09K
Oct 29, 2026	$18.15	$18.59	$17.79	$18.46	350.61K
Oct 28, 2026	$18.30	$18.87	$18.30	$18.66	501.46K
Oct 27, 2026	$18.70	$18.90	$18.31	$18.38	342.47K
Oct 26, 2026	$18.915	$19.22	$18.54	$18.72	477.96K
Oct 23, 2026	$17.65	$18.78	$17.47	$18.64	554.09K
Oct 22, 2026	$18.00	$18.20	$17.60	$17.86	432.74K
Oct 21, 2026	$17.57	$18.21	$17.475	$18.13	448.87K
Oct 20, 2026	$16.71	$17.62	$16.615	$17.53	383.93K
Oct 19, 2026	$16.27	$16.75	$16.1702	$16.71	461.6K
Oct 16, 2026	$16.96	$17.035	$15.91	$16.11	725.15K
Oct 15, 2026	$15.46	$16.96	$15.4001	$16.88	930.75K
Oct 14, 2026	$16.56	$16.69	$15.56	$15.79	991.84K
Oct 13, 2026	$16.69	$16.93	$16.58	$16.86	451.05K
Oct 12, 2026	$17.53	$17.83	$16.64	$16.71	593.14K
Oct 9, 2026	$17.30	$17.79	$17.30	$17.70	434.22K
Oct 8, 2026	$17.42	$17.51	$16.76	$17.07	780.89K
Oct 7, 2026	$17.42	$17.495	$17.112	$17.46	536.49K
Oct 6, 2026	$17.89	$18.04	$17.45	$17.47	328.29K