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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$1.13$1.132,200——
1993-12-30$1.13$1.1349,500——
1993-12-29$1.13$1.1323,200——
1993-12-28$1.13$1.130——
1993-12-27$1.13$1.131,500——
1993-12-23$1.06$1.06300——
1993-12-22$1.06$1.061,200——
1993-12-21$1.06$1.061,000——
1993-12-20$1.06$1.064,000——
1993-12-17$1.06$1.061,000——
1993-12-16$1.19$1.199,000——
1993-12-15$1.06$1.062,500——
1993-12-14$1.06$1.0631,700——
1993-12-13$1.25$1.252,000——
1993-12-10$1.13$1.133,700——
1993-12-09$1.13$1.132,300——
1993-12-08$1.13$1.13300——
1993-12-07$1.25$1.252,500——
1993-12-06$1.13$1.13400——
1993-12-03$1.19$1.191,000——
1993-12-02$1.25$1.250——
1993-12-01$1.25$1.254,600——
1993-11-30$1.19$1.198,200——
1993-11-29$1.06$1.0619,200——
1993-11-26$1.38$1.380——
1993-11-24$1.38$1.382,000——
1993-11-23$1.38$1.38800——
1993-11-22$1.44$1.444,100——
1993-11-19$1.25$1.259,200——
1993-11-18$1.38$1.380——
1993-11-17$1.38$1.382,000——
1993-11-16$1.25$1.25400——
1993-11-15$1.25$1.253,700——
1993-11-12$1.25$1.253,000——
1993-11-11$1.31$1.3125,300——
1993-11-10$1.31$1.311,700——
1993-11-09$1.31$1.3110,100——
1993-11-08$1.44$1.449,000——
1993-11-05$1.38$1.386,100——
1993-11-04$1.19$1.192,000——
1993-11-03$1.31$1.314,000——
1993-11-02$1.31$1.317,600——
1993-11-01$1.44$1.4415,800——
1993-10-29$1.31$1.313,200——
1993-10-28$1.31$1.311,000——
1993-10-27$1.31$1.3120,000——
1993-10-26$1.31$1.311,000——
1993-10-25$1.31$1.315,000——
1993-10-22$1.31$1.311,100——
1993-10-21$1.31$1.314,700——
1993-10-20$1.38$1.389,300——
1993-10-19$1.31$1.3123,400——
1993-10-18$1.31$1.310——
1993-10-15$1.31$1.31200——
1993-10-14$1.44$1.445,000——
1993-10-13$1.25$1.255,500——
1993-10-12$1.38$1.380——
1993-10-11$1.38$1.380——
1993-10-08$1.38$1.387,000——
1993-10-07$1.25$1.25700——
1993-10-06$1.38$1.388,000——
1993-10-05$1.31$1.3115,000——
1993-10-04$1.31$1.310——
1993-10-01$1.31$1.311,800——
1993-09-30$1.31$1.310——
1993-09-29$1.31$1.31300——
1993-09-28$1.31$1.317,200——
1993-09-27$1.44$1.441,000——
1993-09-24$1.44$1.446,200——
1993-09-23$1.44$1.444,000——
1993-09-22$1.44$1.444,300——
1993-09-21$1.38$1.385,800——
1993-09-20$1.44$1.441,700——
1993-09-17$1.44$1.44500——
1993-09-16$1.31$1.31400——
1993-09-15$1.34$1.345,100——
1993-09-14$1.44$1.443,000——
1993-09-13$1.38$1.380——
1993-09-10$1.38$1.385,000——
1993-09-09$1.38$1.3857,000——
1993-09-08$1.25$1.256,600——
1993-09-07$1.38$1.381,000——
1993-09-03$1.25$1.2526,500——
1993-09-02$1.25$1.252,000——
1993-09-01$1.22$1.229,300——
1993-08-31$1.19$1.1925,500——
1993-08-30$1.25$1.259,500——
1993-08-27$1.06$1.060——
1993-08-26$1.06$1.065,300——
1993-08-25$1.19$1.196,300——
1993-08-24$1.06$1.061,200——
1993-08-23$1.19$1.1919,900——
1993-08-20$1.13$1.1313,600——
1993-08-19$1.06$1.067,300——
1993-08-18$1.13$1.131,800——
1993-08-17$1.13$1.130——
1993-08-16$1.13$1.1325,500——
1993-08-13$1.06$1.069,000——
1993-08-12$1.06$1.068,300——
1993-08-11$1.00$1.0027,600——
1993-08-10$1.06$1.0637,000——
1993-08-09$1.25$1.251,700——
1993-08-06$1.13$1.131,800——
1993-08-05$1.13$1.1344,600——
1993-08-04$1.06$1.06500——
1993-08-03$1.06$1.066,100——
1993-08-02$1.13$1.1319,000——
1993-07-30$1.16$1.1616,000——
1993-07-29$1.06$1.0610,200——
1993-07-28$1.19$1.1920,000——
1993-07-27$1.06$1.061,000——
1993-07-26$1.06$1.0621,900——
1993-07-23$1.06$1.06108,000——
1993-07-22$1.00$1.000——
1993-07-21$1.00$1.005,100——
1993-07-20$1.13$1.132,600——
1993-07-19$1.13$1.130——
1993-07-16$1.13$1.136,000——
1993-07-15$1.13$1.132,100——
1993-07-14$1.00$1.0037,800——
1993-07-13$1.13$1.133,000——
1993-07-12$1.19$1.190——
1993-07-09$1.19$1.192,000——
1993-07-08$1.06$1.063,000——
1993-07-07$1.13$1.1316,200——
1993-07-06$1.06$1.064,200——
1993-07-02$1.25$1.252,000——
1993-07-01$1.25$1.25200——
1993-06-30$1.00$1.00100——
1993-06-29$1.06$1.0612,500——
1993-06-28$1.13$1.133,000——
1993-06-25$1.00$1.007,000——
1993-06-24$1.13$1.139,000——
1993-06-23$1.06$1.066,800——
1993-06-22$1.25$1.2516,600——
1993-06-21$1.19$1.191,500——
1993-06-18$1.19$1.195,000——
1993-06-17$1.25$1.2537,800——
1993-06-16$1.25$1.258,100——
1993-06-15$1.13$1.1310,000——
1993-06-14$1.00$1.0032,200——
1993-06-11$1.13$1.1323,300——
1993-06-10$1.13$1.1348,000——
1993-06-09$1.13$1.135,400——
1993-06-08$1.19$1.1968,500——
1993-06-07$1.06$1.0623,500——
1993-06-04$1.13$1.133,000——
1993-06-03$1.13$1.1312,800——
1993-06-02$1.19$1.1910,500——
1993-06-01$1.06$1.0646,400——
1993-05-28$0.88$0.8836,000——
1993-05-27$0.88$0.88100——
1993-05-26$0.88$0.887,000——
1993-05-25$0.94$0.9414,500——
1993-05-24$0.94$0.940——
1993-05-21$0.94$0.941,000——
1993-05-20$0.94$0.945,000——
1993-05-19$1.00$1.000——
1993-05-18$1.00$1.009,600——
1993-05-17$1.00$1.000——
1993-05-14$1.00$1.000——
1993-05-13$1.00$1.002,600——
1993-05-12$0.94$0.941,300——
1993-05-11$0.94$0.94500——
1993-05-10$0.94$0.941,000——
1993-05-07$1.06$1.060——
1993-05-06$1.06$1.063,500——
1993-05-05$1.06$1.061,500——
1993-05-04$1.13$1.131,600——
1993-05-03$1.13$1.135,000——
1993-04-30$0.94$0.940——
1993-04-29$0.94$0.945,000——
1993-04-28$1.06$1.0614,400——
1993-04-27$1.13$1.135,000——
1993-04-26$1.13$1.1332,500——
1993-04-23$1.06$1.0618,000——
1993-04-22$1.06$1.063,100——
1993-04-21$1.00$1.0019,100——
1993-04-20$1.00$1.001,300——
1993-04-19$1.13$1.139,800——
1993-04-16$1.06$1.060——
1993-04-15$1.06$1.065,200——
1993-04-14$1.06$1.062,100——
1993-04-13$1.13$1.138,500——
1993-04-12$1.06$1.062,000——
1993-04-08$1.00$1.000——
1993-04-07$1.00$1.0016,000——
1993-04-06$1.00$1.00100——
1993-04-05$1.06$1.0626,800——
1993-04-02$0.94$0.949,200——
1993-04-01$0.94$0.94500——
1993-03-31$0.94$0.940——
1993-03-30$0.94$0.941,500——
1993-03-29$0.97$0.970——
1993-03-26$0.97$0.974,700——
1993-03-25$0.97$0.9715,000——
1993-03-24$1.00$1.0010,100——
1993-03-23$0.94$0.940——
1993-03-22$0.94$0.940——
1993-03-19$0.94$0.9417,900——
1993-03-18$1.00$1.001,100——
1993-03-17$1.00$1.0010,500——
1993-03-16$1.06$1.0627,700——
1993-03-15$0.88$0.88400——
1993-03-12$0.88$0.88200——
1993-03-11$1.13$1.131,000——
1993-03-10$0.88$0.881,000——
1993-03-09$1.13$1.130——
1993-03-08$1.13$1.134,000——
1993-03-05$1.00$1.000——
1993-03-04$1.00$1.007,200——
1993-03-03$1.06$1.068,500——
1993-03-02$1.06$1.064,000——
1993-03-01$1.00$1.003,000——
1993-02-26$1.19$1.197,000——
1993-02-25$1.19$1.193,500——
1993-02-24$1.13$1.133,600——
1993-02-23$1.00$1.004,400——
1993-02-22$1.13$1.130——
1993-02-19$1.13$1.130——
1993-02-18$1.13$1.1320,000——
1993-02-17$1.06$1.0614,000——
1993-02-16$1.06$1.0614,500——
1993-02-12$1.13$1.130——
1993-02-11$1.13$1.133,100——
1993-02-10$1.25$1.2523,200——
1993-02-09$1.19$1.199,000——
1993-02-08$1.06$1.069,700——
1993-02-05$1.13$1.1317,000——
1993-02-04$1.16$1.162,800——
1993-02-03$1.16$1.16200——
1993-02-02$1.16$1.16900——
1993-02-01$1.38$1.382,000——
1993-01-29$1.22$1.2211,700——
1993-01-28$1.19$1.1914,300——
1993-01-27$1.19$1.196,800——
1993-01-26$1.25$1.2513,500——
1993-01-25$1.13$1.135,500——
1993-01-22$1.19$1.196,200——
1993-01-21$1.25$1.250——
1993-01-20$1.25$1.250——
1993-01-19$1.25$1.2527,000——
1993-01-18$1.38$1.3826,700——
1993-01-15$1.25$1.2526,700——
1993-01-14$1.19$1.193,000——
1993-01-13$1.19$1.190——
1993-01-12$1.19$1.1917,700——
1993-01-11$1.31$1.3150,400——
1993-01-08$1.25$1.25104,200——
1993-01-07$1.00$1.000——
1993-01-06$1.00$1.000——
1993-01-05$1.00$1.007,600——
1993-01-04$1.00$1.008,900——