Mitek Systems (MITK) Historical Stock Prices

Mitek Systems, Inc. (MITK), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 6, 2026	15.51	15.56	14.94	15.23	15.23	1,201,100
May 5, 2026	15.36	15.56	15.13	15.40	15.40	1,360,100
May 4, 2026	14.56	15.35	14.55	15.26	15.26	1,028,600
May 1, 2026	14.18	14.71	14.02	14.54	14.54	827,400
Apr 30, 2026	13.60	13.98	13.50	13.96	13.96	616,300
Apr 29, 2026	13.83	13.87	13.32	13.61	13.61	1,151,600
Apr 28, 2026	13.92	14.53	13.89	14.06	14.06	877,500
Apr 27, 2026	14.13	14.45	14.02	14.08	14.08	776,500
Apr 24, 2026	14.06	14.30	13.80	14.29	14.29	619,000
Apr 23, 2026	14.35	14.43	13.67	13.96	13.96	906,700
Apr 22, 2026	15.34	15.41	14.33	14.61	14.61	1,004,800
Apr 21, 2026	15.64	15.80	15.00	15.25	15.25	1,582,300
Apr 20, 2026	15.02	15.32	14.89	14.95	14.95	674,400
Apr 17, 2026	14.57	15.24	14.46	15.15	15.15	1,544,200
Apr 16, 2026	15.22	15.26	13.66	14.04	14.04	1,548,100
Apr 15, 2026	14.81	15.25	14.70	15.07	15.07	833,200
Apr 14, 2026	14.19	14.82	14.11	14.50	14.50	1,151,400
Apr 13, 2026	13.45	14.10	13.35	14.07	14.07	565,300
Apr 10, 2026	14.13	14.16	13.46	13.55	13.55	894,400
Apr 9, 2026	13.98	14.23	13.38	14.15	14.15	884,300
Apr 8, 2026	14.33	14.67	14.00	14.09	14.09	1,381,000
Apr 7, 2026	13.58	13.82	13.37	13.66	13.66	479,500
Apr 6, 2026	13.79	13.92	13.61	13.67	13.67	597,800
Apr 2, 2026	13.45	14.07	13.40	13.90	13.90	651,000
Apr 1, 2026	13.70	14.11	13.44	13.75	13.75	692,100

Historical stock data.