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 — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$0.75$0.755,900——
1990-12-28$0.75$0.7510,500——
1990-12-27$0.75$0.755,800——
1990-12-26$0.94$0.947,400——
1990-12-24$0.94$0.942,000——
1990-12-21$0.94$0.94500——
1990-12-20$0.94$0.943,000——
1990-12-19$0.94$0.949,700——
1990-12-18$0.88$0.88200——
1990-12-17$0.81$0.81100——
1990-12-14$0.81$0.815,200——
1990-12-13$0.81$0.8131,000——
1990-12-12$0.88$0.88500——
1990-12-11$0.94$0.941,300——
1990-12-10$0.94$0.944,500——
1990-12-07$0.94$0.943,800——
1990-12-06$1.00$1.002,400——
1990-12-05$1.00$1.000——
1990-12-04$1.00$1.0012,000——
1990-12-03$0.94$0.946,300——
1990-11-30$0.94$0.940——
1990-11-29$0.94$0.945,700——
1990-11-28$1.00$1.000——
1990-11-27$1.00$1.000——
1990-11-26$1.00$1.002,000——
1990-11-23$1.00$1.004,300——
1990-11-21$1.00$1.000——
1990-11-20$1.00$1.007,300——
1990-11-19$1.00$1.004,200——
1990-11-16$1.00$1.006,000——
1990-11-15$0.94$0.94200——
1990-11-14$0.94$0.940——
1990-11-13$0.94$0.940——
1990-11-12$0.94$0.943,100——
1990-11-09$0.94$0.94500——
1990-11-08$0.94$0.941,000——
1990-11-07$0.88$0.889,700——
1990-11-06$0.75$0.7519,500——
1990-11-05$1.13$1.130——
1990-11-02$1.13$1.130——
1990-11-01$1.13$1.131,000——
1990-10-31$1.13$1.130——
1990-10-30$1.13$1.130——
1990-10-29$1.13$1.130——
1990-10-26$1.13$1.1310,100——
1990-10-25$1.19$1.192,000——
1990-10-24$1.25$1.253,500——
1990-10-23$1.19$1.196,000——
1990-10-22$1.13$1.131,700——
1990-10-19$1.13$1.134,400——
1990-10-18$1.13$1.13500——
1990-10-17$1.13$1.130——
1990-10-16$1.13$1.130——
1990-10-15$1.13$1.133,900——
1990-10-12$1.13$1.133,600——
1990-10-11$1.13$1.1315,500——
1990-10-10$1.19$1.190——
1990-10-09$1.19$1.19500——
1990-10-08$1.19$1.19500——
1990-10-05$1.19$1.190——
1990-10-04$1.19$1.193,900——
1990-10-03$1.19$1.1913,400——
1990-10-02$1.25$1.252,400——
1990-10-01$1.25$1.250——
1990-09-28$1.25$1.2510,000——
1990-09-27$1.25$1.25700——
1990-09-26$1.31$1.311,100——
1990-09-25$1.25$1.253,000——
1990-09-24$1.31$1.3111,100——
1990-09-21$1.44$1.440——
1990-09-20$1.44$1.440——
1990-09-19$1.44$1.447,000——
1990-09-18$1.38$1.3824,600——
1990-09-17$1.50$1.5028,200——
1990-09-14$1.69$1.69500——
1990-09-13$1.69$1.690——
1990-09-12$1.69$1.6913,400——
1990-09-11$1.75$1.751,000——
1990-09-10$1.69$1.69400——
1990-09-07$1.69$1.690——
1990-09-06$1.69$1.6916,000——
1990-09-05$1.69$1.69500——
1990-09-04$1.69$1.6925,800——
1990-08-31$1.69$1.69400——
1990-08-30$1.69$1.69800——
1990-08-29$1.75$1.7543,900——
1990-08-28$1.50$1.504,000——
1990-08-27$1.50$1.5034,000——
1990-08-24$1.44$1.44500——
1990-08-23$1.44$1.441,400——
1990-08-22$1.44$1.440——
1990-08-21$1.44$1.442,200——
1990-08-20$1.44$1.44200——
1990-08-17$1.44$1.442,200——
1990-08-16$1.44$1.447,500——
1990-08-15$1.50$1.506,700——
1990-08-14$1.50$1.505,000——
1990-08-13$1.50$1.5011,300——
1990-08-10$1.50$1.501,200——
1990-08-09$1.50$1.5021,100——
1990-08-08$1.56$1.5618,300——
1990-08-07$1.56$1.5612,000——
1990-08-06$1.50$1.5027,500——
1990-08-03$1.63$1.6343,300——
1990-08-02$1.75$1.7524,500——
1990-08-01$1.75$1.7519,900——
1990-07-31$1.88$1.8831,500——
1990-07-30$1.69$1.6912,800——
1990-07-27$1.63$1.6314,200——
1990-07-26$1.63$1.6311,700——
1990-07-25$1.56$1.5634,300——
1990-07-24$1.38$1.3855,100——
1990-07-23$1.06$1.0610,100——
1990-07-20$1.19$1.191,700——
1990-07-19$1.19$1.1929,700——
1990-07-18$1.25$1.252,800——
1990-07-17$1.25$1.256,900——
1990-07-16$1.19$1.1919,000——
1990-07-13$1.13$1.136,200——
1990-07-12$1.13$1.1312,000——
1990-07-11$1.13$1.135,000——
1990-07-10$1.06$1.06100——
1990-07-09$1.06$1.067,700——
1990-07-06$1.25$1.250——
1990-07-05$1.25$1.254,000——
1990-07-03$1.25$1.254,000——
1990-07-02$1.31$1.314,500——
1990-06-29$1.31$1.3122,700——
1990-06-28$1.25$1.2526,500——
1990-06-27$1.13$1.1340,500——
1990-06-26$1.50$1.505,000——
1990-06-25$1.50$1.509,000——
1990-06-22$1.63$1.631,000——
1990-06-21$1.63$1.634,800——
1990-06-20$1.69$1.692,000——
1990-06-19$1.63$1.630——
1990-06-18$1.63$1.634,000——
1990-06-15$1.63$1.638,000——
1990-06-14$1.75$1.756,500——
1990-06-13$1.88$1.8827,300——
1990-06-12$1.94$1.9416,200——
1990-06-11$1.94$1.9494,800——
1990-06-08$1.81$1.819,000——
1990-06-07$1.75$1.759,000——
1990-06-06$1.75$1.759,500——
1990-06-05$1.69$1.696,000——
1990-06-04$1.69$1.691,000——
1990-06-01$1.69$1.697,200——
1990-05-31$1.56$1.5614,500——
1990-05-30$1.50$1.500——
1990-05-29$1.50$1.500——
1990-05-25$1.50$1.500——
1990-05-24$1.50$1.5037,000——
1990-05-23$1.50$1.501,000——
1990-05-22$1.50$1.5016,000——
1990-05-21$1.50$1.50500——
1990-05-18$1.50$1.505,000——
1990-05-17$1.50$1.5013,000——
1990-05-16$1.50$1.50500——
1990-05-15$1.50$1.508,000——
1990-05-14$1.50$1.500——
1990-05-11$1.50$1.505,500——
1990-05-10$1.56$1.565,000——
1990-05-09$1.56$1.5620,500——
1990-05-08$1.56$1.563,500——
1990-05-07$1.56$1.560——
1990-05-04$1.56$1.560——
1990-05-03$1.56$1.561,600——
1990-05-02$1.56$1.5612,700——
1990-05-01$1.69$1.694,900——
1990-04-30$1.69$1.690——
1990-04-27$1.69$1.692,500——
1990-04-26$1.69$1.691,200——
1990-04-25$1.69$1.692,300——
1990-04-24$1.69$1.692,500——
1990-04-23$1.69$1.6913,000——
1990-04-20$1.69$1.690——
1990-04-19$1.69$1.690——
1990-04-18$1.69$1.690——
1990-04-17$1.69$1.692,400——
1990-04-16$1.69$1.6910,000——
1990-04-12$1.75$1.752,000——
1990-04-11$1.75$1.758,100——
1990-04-10$1.75$1.750——
1990-04-09$1.75$1.752,000——
1990-04-06$1.75$1.752,300——
1990-04-05$1.75$1.7511,000——
1990-04-04$1.75$1.7531,700——
1990-04-03$1.88$1.885,000——
1990-04-02$1.88$1.8833,700——
1990-03-30$1.81$1.8134,700——
1990-03-29$1.81$1.819,000——
1990-03-28$1.75$1.7535,000——
1990-03-27$1.75$1.7574,700——
1990-03-26$1.63$1.6317,500——
1990-03-23$1.63$1.6317,500——
1990-03-22$1.56$1.561,200——
1990-03-21$1.56$1.560——
1990-03-20$1.56$1.561,300——
1990-03-19$1.56$1.565,900——
1990-03-16$1.69$1.6929,900——
1990-03-15$1.69$1.6918,700——
1990-03-14$1.63$1.6317,000——
1990-03-13$1.63$1.638,100——
1990-03-12$1.63$1.6310,600——
1990-03-09$1.63$1.634,200——
1990-03-08$1.63$1.634,000——
1990-03-07$1.69$1.698,000——
1990-03-06$1.69$1.693,400——
1990-03-05$1.63$1.63500——
1990-03-02$1.63$1.635,000——
1990-03-01$1.63$1.639,500——
1990-02-28$1.63$1.6327,000——
1990-02-27$1.50$1.5014,200——
1990-02-26$1.38$1.38200——
1990-02-23$1.38$1.384,000——
1990-02-22$1.38$1.383,800——
1990-02-21$1.38$1.384,000——
1990-02-20$1.38$1.3810,000——
1990-02-16$1.44$1.449,800——
1990-02-15$1.44$1.442,000——
1990-02-14$1.44$1.440——
1990-02-13$1.44$1.443,000——
1990-02-12$1.50$1.5018,000——
1990-02-09$1.38$1.381,000——
1990-02-08$1.38$1.387,000——
1990-02-07$1.38$1.3814,100——
1990-02-06$1.44$1.440——
1990-02-05$1.44$1.4412,000——
1990-02-02$1.44$1.44500——
1990-02-01$1.44$1.440——
1990-01-31$1.44$1.447,400——
1990-01-30$1.44$1.44600——
1990-01-29$1.44$1.444,000——
1990-01-26$1.44$1.4430,000——
1990-01-25$1.44$1.441,400——
1990-01-24$1.44$1.4417,000——
1990-01-23$1.50$1.5014,200——
1990-01-22$1.50$1.502,000——
1990-01-19$1.50$1.50500——
1990-01-18$1.44$1.440——
1990-01-17$1.44$1.44500——
1990-01-16$1.50$1.506,000——
1990-01-15$1.56$1.5610,100——
1990-01-12$1.50$1.5033,700——
1990-01-11$1.63$1.6310,000——
1990-01-10$1.69$1.6910,000——
1990-01-09$1.69$1.696,600——
1990-01-08$1.69$1.691,400——
1990-01-05$1.75$1.755,000——
1990-01-04$1.75$1.75900——
1990-01-03$1.75$1.755,000——
1990-01-02$1.81$1.811,000——