NASDAQ:MITK | Historical Stock Price | MITEK SYSTEMS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-01-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.06$0.19$0.63$2.10$6.98$23.221989-01-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.81$1.819,500——
1989-12-28$1.81$1.812,000——
1989-12-27$1.81$1.818,200——
1989-12-26$1.94$1.946,000——
1989-12-22$1.88$1.887,500——
1989-12-21$1.88$1.884,600——
1989-12-20$1.88$1.883,500——
1989-12-19$1.88$1.8811,000——
1989-12-18$1.94$1.9441,100——
1989-12-15$1.81$1.8182,600——
1989-12-14$1.63$1.6312,000——
1989-12-13$1.63$1.635,500——
1989-12-12$1.63$1.634,300——
1989-12-11$1.63$1.6313,300——
1989-12-08$1.56$1.565,000——
1989-12-07$1.63$1.632,100——
1989-12-06$1.63$1.6344,300——
1989-12-05$1.75$1.7513,500——
1989-12-04$1.75$1.7523,600——
1989-12-01$1.56$1.5628,600——
1989-11-30$1.50$1.5012,000——
1989-11-29$1.50$1.50300——
1989-11-28$1.50$1.5012,000——
1989-11-27$1.50$1.5019,000——
1989-11-24$1.50$1.501,100——
1989-11-22$1.50$1.503,000——
1989-11-21$1.50$1.50100——
1989-11-20$1.50$1.505,800——
1989-11-17$1.50$1.5010,000——
1989-11-16$1.56$1.565,500——
1989-11-15$1.56$1.560——
1989-11-14$1.56$1.5640,300——
1989-11-13$1.56$1.5611,000——
1989-11-10$1.75$1.755,300——
1989-11-09$1.88$1.8849,500——
1989-11-08$1.94$1.9412,000——
1989-11-07$1.94$1.9452,200——
1989-11-06$1.94$1.9411,300——
1989-11-03$1.94$1.9450,200——
1989-11-02$1.81$1.8113,400——
1989-11-01$1.75$1.7516,700——
1989-10-31$1.75$1.7517,700——
1989-10-30$1.63$1.6317,000——
1989-10-27$1.63$1.633,500——
1989-10-26$1.56$1.56700——
1989-10-25$1.56$1.5610,300——
1989-10-24$1.63$1.631,600——
1989-10-23$1.63$1.6317,000——
1989-10-20$1.69$1.6951,000——
1989-10-19$1.50$1.5012,000——
1989-10-18$1.38$1.383,100——
1989-10-17$1.38$1.386,000——
1989-10-16$1.38$1.381,400——
1989-10-13$1.50$1.5020,300——
1989-10-12$1.56$1.5680,800——
1989-10-11$1.56$1.5647,200——
1989-10-10$1.31$1.310——
1989-10-09$1.31$1.313,200——
1989-10-06$1.31$1.3110,000——
1989-10-05$1.31$1.312,200——
1989-10-04$1.31$1.314,000——
1989-10-03$1.31$1.31800——
1989-10-02$1.31$1.315,200——
1989-09-29$1.31$1.314,600——
1989-09-28$1.31$1.311,000——
1989-09-27$1.31$1.312,000——
1989-09-26$1.31$1.31100——
1989-09-25$1.31$1.313,000——
1989-09-22$1.31$1.318,700——
1989-09-21$1.31$1.310——
1989-09-20$1.31$1.312,000——
1989-09-19$1.31$1.3113,700——
1989-09-18$1.31$1.318,200——
1989-09-15$1.31$1.3124,000——
1989-09-14$1.38$1.388,300——
1989-09-13$1.38$1.3810,800——
1989-09-12$1.38$1.388,900——
1989-09-11$1.44$1.442,500——
1989-09-08$1.44$1.4418,300——
1989-09-07$1.50$1.500——
1989-09-06$1.50$1.5058,100——
1989-09-05$1.44$1.44500——
1989-09-01$1.44$1.442,000——
1989-08-31$1.44$1.440——
1989-08-30$1.44$1.4428,500——
1989-08-29$1.44$1.443,600——
1989-08-28$1.44$1.442,300——
1989-08-25$1.44$1.4411,500——
1989-08-24$1.50$1.5012,100——
1989-08-23$1.50$1.5011,000——
1989-08-22$1.44$1.4411,500——
1989-08-21$1.38$1.382,000——
1989-08-18$1.38$1.38100——
1989-08-17$1.38$1.385,000——
1989-08-16$1.44$1.441,000——
1989-08-15$1.44$1.4425,200——
1989-08-14$1.50$1.5014,000——
1989-08-11$1.50$1.500——
1989-08-10$1.50$1.501,100——
1989-08-09$1.50$1.503,300——
1989-08-08$1.50$1.506,300——
1989-08-07$1.50$1.508,900——
1989-08-04$1.56$1.562,200——
1989-08-03$1.56$1.566,000——
1989-08-02$1.56$1.5612,000——
1989-08-01$1.56$1.562,500——
1989-07-31$1.56$1.5619,800——
1989-07-28$1.56$1.5614,000——
1989-07-27$1.63$1.6314,300——
1989-07-26$1.63$1.6315,600——
1989-07-25$1.56$1.5611,000——
1989-07-24$1.63$1.6329,300——
1989-07-21$1.63$1.6346,500——
1989-07-20$1.63$1.6364,900——
1989-07-19$1.63$1.6357,200——
1989-07-18$1.63$1.63104,600——
1989-07-17$1.56$1.5612,500——
1989-07-14$1.50$1.504,000——
1989-07-13$1.50$1.5013,000——
1989-07-12$1.50$1.508,900——
1989-07-11$1.56$1.566,000——
1989-07-10$1.56$1.5610,100——
1989-07-07$1.50$1.508,500——
1989-07-06$1.50$1.507,000——
1989-07-05$1.50$1.505,000——
1989-07-03$1.50$1.504,000——
1989-06-30$1.50$1.5022,400——
1989-06-29$1.63$1.6310,600——
1989-06-28$1.69$1.6915,400——
1989-06-27$1.81$1.8120,300——
1989-06-26$1.88$1.881,000——
1989-06-23$1.88$1.887,600——
1989-06-22$1.94$1.942,300——
1989-06-21$1.94$1.944,500——
1989-06-20$1.94$1.947,700——
1989-06-19$1.94$1.94600——
1989-06-16$1.94$1.9412,500——
1989-06-15$1.94$1.944,000——
1989-06-14$1.94$1.9417,000——
1989-06-13$2.00$2.006,400——
1989-06-12$2.00$2.005,000——
1989-06-09$2.00$2.0020,700——
1989-06-08$2.06$2.063,000——
1989-06-07$2.06$2.061,200——
1989-06-06$2.06$2.061,900——
1989-06-05$2.06$2.061,700——
1989-06-02$2.06$2.060——
1989-06-01$2.06$2.061,200——
1989-05-31$2.06$2.0626,700——
1989-05-30$2.06$2.062,000——
1989-05-26$2.06$2.0639,900——
1989-05-25$1.94$1.9412,000——
1989-05-24$1.94$1.942,800——
1989-05-23$1.94$1.947,000——
1989-05-22$2.00$2.006,000——
1989-05-19$2.06$2.069,500——
1989-05-18$2.06$2.0623,100——
1989-05-17$2.00$2.008,700——
1989-05-16$2.00$2.0016,400——
1989-05-15$2.00$2.0012,200——
1989-05-12$2.00$2.0011,500——
1989-05-11$2.00$2.00800——
1989-05-10$2.00$2.0019,700——
1989-05-09$2.06$2.062,000——
1989-05-08$2.13$2.1333,400——
1989-05-05$2.06$2.061,000——
1989-05-04$2.06$2.0613,800——
1989-05-03$2.06$2.061,900——
1989-05-02$2.06$2.0656,300——
1989-05-01$2.13$2.1353,400——
1989-04-28$2.13$2.1393,600——
1989-04-27$1.94$1.9431,100——
1989-04-26$1.75$1.7519,500——
1989-04-25$1.81$1.8125,400——
1989-04-24$1.75$1.7545,400——
1989-04-21$1.75$1.7514,700——
1989-04-20$1.75$1.7527,100——
1989-04-19$1.69$1.6941,500——
1989-04-18$1.50$1.5028,000——
1989-04-17$1.50$1.5010,400——
1989-04-14$1.50$1.501,400——
1989-04-13$1.50$1.5017,000——
1989-04-12$1.50$1.5010,100——
1989-04-11$1.50$1.503,000——
1989-04-10$1.50$1.5020,200——
1989-04-07$1.69$1.6928,000——
1989-04-06$1.63$1.6329,400——
1989-04-05$1.44$1.449,000——
1989-04-04$1.31$1.3110,200——
1989-04-03$1.31$1.310——
1989-03-31$1.31$1.314,500——
1989-03-30$1.31$1.310——
1989-03-29$1.31$1.3120,000——
1989-03-28$1.50$1.500——
1989-03-27$1.50$1.502,300——
1989-03-23$1.50$1.503,700——
1989-03-22$1.50$1.506,600——
1989-03-21$1.50$1.503,300——
1989-03-20$1.50$1.508,900——
1989-03-17$1.56$1.567,000——
1989-03-16$1.56$1.562,600——
1989-03-15$1.56$1.565,300——
1989-03-14$1.63$1.636,000——
1989-03-13$1.56$1.568,000——
1989-03-10$1.56$1.5619,000——
1989-03-09$1.56$1.565,000——
1989-03-08$1.56$1.5612,000——
1989-03-07$1.63$1.63800——
1989-03-06$1.63$1.631,900——
1989-03-03$1.63$1.632,900——
1989-03-02$1.63$1.6311,000——
1989-03-01$1.56$1.568,100——
1989-02-28$1.56$1.560——
1989-02-27$1.56$1.5613,300——
1989-02-24$1.81$1.812,000——
1989-02-23$1.81$1.8131,800——
1989-02-22$1.88$1.886,100——
1989-02-21$1.88$1.886,500——
1989-02-17$1.88$1.882,500——
1989-02-16$1.88$1.883,000——
1989-02-15$1.88$1.880——
1989-02-14$1.88$1.880——
1989-02-13$1.88$1.8821,500——
1989-02-10$1.94$1.948,500——
1989-02-09$1.94$1.946,200——
1989-02-08$1.94$1.9416,000——
1989-02-07$1.94$1.9421,800——
1989-02-06$1.94$1.9420,500——
1989-02-03$1.94$1.945,000——
1989-02-02$1.94$1.9415,900——
1989-02-01$2.13$2.1322,600——
1989-01-31$2.13$2.131,500——
1989-01-30$2.13$2.1314,800——
1989-01-27$2.13$2.136,500——
1989-01-26$2.13$2.1337,300——
1989-01-25$2.13$2.1336,400——
1989-01-24$1.88$1.8812,000——
1989-01-23$1.81$1.815,000——
1989-01-20$1.81$1.816,000——
1989-01-19$1.81$1.8120,500——
1989-01-18$2.13$2.134,700——
1989-01-17$2.13$2.1315,000——
1989-01-16$2.31$2.317,900——
1989-01-13$2.31$2.3121,300——
1989-01-12$2.31$2.3114,500——
1989-01-11$2.31$2.3126,600——
1989-01-10$2.44$2.4437,400——
1989-01-09$2.25$2.2513,700——
1989-01-06$2.19$2.1940,000——
1989-01-05$2.00$2.003,000——
1989-01-04$1.88$1.8816,600——
1989-01-03$1.75$1.7513,700——