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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$0.94$0.943,700——
1994-12-29$0.94$0.946,000——
1994-12-28$0.94$0.947,500——
1994-12-27$1.06$1.061,200——
1994-12-23$1.06$1.060——
1994-12-22$1.06$1.061,000——
1994-12-21$0.97$0.975,900——
1994-12-20$0.94$0.942,900——
1994-12-19$0.94$0.947,000——
1994-12-16$1.06$1.061,000——
1994-12-15$1.00$1.002,000——
1994-12-14$0.88$0.8812,500——
1994-12-13$0.94$0.9434,600——
1994-12-12$0.94$0.940——
1994-12-09$0.94$0.9429,800——
1994-12-08$0.94$0.945,400——
1994-12-07$1.00$1.003,000——
1994-12-06$0.88$0.885,100——
1994-12-05$0.94$0.9429,800——
1994-12-02$0.94$0.9420,900——
1994-12-01$1.06$1.068,400——
1994-11-30$1.00$1.00200——
1994-11-29$1.19$1.192,100——
1994-11-28$1.00$1.00500——
1994-11-25$1.19$1.190——
1994-11-23$1.19$1.199,800——
1994-11-22$1.13$1.130——
1994-11-21$1.13$1.136,300——
1994-11-18$1.06$1.060——
1994-11-17$1.06$1.065,500——
1994-11-16$1.16$1.1612,500——
1994-11-15$1.13$1.130——
1994-11-14$1.13$1.1310,400——
1994-11-11$1.13$1.130——
1994-11-10$1.13$1.131,700——
1994-11-09$1.13$1.132,000——
1994-11-08$1.25$1.25600——
1994-11-07$1.19$1.1913,700——
1994-11-04$1.06$1.067,700——
1994-11-03$1.00$1.002,000——
1994-11-02$1.19$1.194,100——
1994-11-01$1.19$1.190——
1994-10-31$1.19$1.193,000——
1994-10-28$1.13$1.134,000——
1994-10-27$1.09$1.0941,800——
1994-10-26$1.06$1.0610,000——
1994-10-25$1.13$1.130——
1994-10-24$1.13$1.130——
1994-10-21$1.13$1.131,800——
1994-10-20$1.25$1.258,600——
1994-10-19$1.25$1.253,500——
1994-10-18$1.25$1.250——
1994-10-17$1.25$1.250——
1994-10-14$1.25$1.2513,900——
1994-10-13$1.31$1.3121,600——
1994-10-12$1.31$1.3147,600——
1994-10-11$1.19$1.191,700——
1994-10-10$1.31$1.315,300——
1994-10-07$1.31$1.312,200——
1994-10-06$1.31$1.315,300——
1994-10-05$1.19$1.190——
1994-10-04$1.19$1.1914,000——
1994-10-03$1.19$1.197,000——
1994-09-30$1.31$1.310——
1994-09-29$1.31$1.313,500——
1994-09-28$1.19$1.190——
1994-09-27$1.19$1.1914,400——
1994-09-26$1.31$1.310——
1994-09-23$1.31$1.312,500——
1994-09-22$1.31$1.3120,000——
1994-09-21$1.31$1.3126,200——
1994-09-20$1.13$1.130——
1994-09-19$1.13$1.135,000——
1994-09-16$1.31$1.310——
1994-09-15$1.31$1.311,600——
1994-09-14$1.31$1.310——
1994-09-13$1.31$1.312,000——
1994-09-12$1.19$1.190——
1994-09-09$1.19$1.190——
1994-09-08$1.19$1.1926,000——
1994-09-07$1.13$1.135,000——
1994-09-06$1.25$1.2520,000——
1994-09-02$1.13$1.13900——
1994-09-01$1.25$1.2534,000——
1994-08-31$1.13$1.130——
1994-08-30$1.13$1.130——
1994-08-29$1.13$1.130——
1994-08-26$1.13$1.130——
1994-08-25$1.13$1.133,400——
1994-08-24$1.31$1.3121,000——
1994-08-23$1.06$1.06200——
1994-08-22$1.25$1.250——
1994-08-19$1.25$1.252,000——
1994-08-18$1.25$1.250——
1994-08-17$1.25$1.250——
1994-08-16$1.25$1.250——
1994-08-15$1.25$1.25800——
1994-08-12$1.13$1.132,900——
1994-08-11$1.13$1.130——
1994-08-10$1.13$1.130——
1994-08-09$1.13$1.1315,400——
1994-08-08$1.13$1.13500——
1994-08-05$1.31$1.310——
1994-08-04$1.31$1.3110,000——
1994-08-03$1.31$1.317,500——
1994-08-02$1.31$1.310——
1994-08-01$1.31$1.3118,100——
1994-07-29$1.31$1.314,000——
1994-07-28$1.25$1.2518,000——
1994-07-27$1.31$1.3115,000——
1994-07-26$1.31$1.3137,000——
1994-07-25$1.31$1.313,000——
1994-07-22$1.13$1.130——
1994-07-21$1.13$1.130——
1994-07-20$1.13$1.132,800——
1994-07-19$1.25$1.2514,400——
1994-07-18$1.16$1.1610,900——
1994-07-15$1.06$1.060——
1994-07-14$1.06$1.0620,200——
1994-07-13$1.00$1.003,700——
1994-07-12$1.13$1.1316,500——
1994-07-11$1.13$1.135,000——
1994-07-08$1.13$1.1317,700——
1994-07-07$1.06$1.0634,000——
1994-07-06$1.06$1.060——
1994-07-05$1.06$1.062,200——
1994-07-01$0.94$0.941,200——
1994-06-30$1.06$1.0628,000——
1994-06-29$1.13$1.1330,000——
1994-06-28$0.97$0.970——
1994-06-27$0.97$0.972,500——
1994-06-24$1.00$1.000——
1994-06-23$1.00$1.000——
1994-06-22$1.00$1.0048,000——
1994-06-21$0.94$0.940——
1994-06-20$0.94$0.9417,700——
1994-06-17$1.06$1.063,300——
1994-06-16$1.00$1.000——
1994-06-15$1.00$1.0024,000——
1994-06-14$1.00$1.0015,000——
1994-06-13$1.03$1.031,500——
1994-06-10$1.06$1.067,500——
1994-06-09$1.00$1.000——
1994-06-08$1.00$1.005,000——
1994-06-07$0.94$0.9412,100——
1994-06-06$1.00$1.0010,000——
1994-06-03$1.06$1.0616,000——
1994-06-02$1.13$1.139,400——
1994-06-01$1.19$1.190——
1994-05-31$1.19$1.191,500——
1994-05-27$1.19$1.197,300——
1994-05-26$1.19$1.19400——
1994-05-25$1.19$1.19400——
1994-05-24$1.19$1.1910,700——
1994-05-23$1.31$1.3112,500——
1994-05-20$1.19$1.193,000——
1994-05-19$1.13$1.1313,000——
1994-05-18$1.06$1.0620,500——
1994-05-17$1.00$1.003,000——
1994-05-16$1.06$1.0630,000——
1994-05-13$1.25$1.252,500——
1994-05-12$1.25$1.250——
1994-05-11$1.25$1.250——
1994-05-10$1.25$1.252,200——
1994-05-09$1.13$1.131,000——
1994-05-06$1.13$1.138,000——
1994-05-05$1.31$1.310——
1994-05-04$1.31$1.310——
1994-05-03$1.31$1.312,500——
1994-05-02$1.25$1.2517,500——
1994-04-29$1.31$1.310——
1994-04-28$1.31$1.310——
1994-04-26$1.31$1.310——
1994-04-25$1.31$1.310——
1994-04-22$1.31$1.313,700——
1994-04-21$1.31$1.3130,300——
1994-04-20$1.31$1.314,000——
1994-04-19$1.25$1.2555,600——
1994-04-18$1.25$1.2510,500——
1994-04-15$1.38$1.3813,400——
1994-04-14$1.44$1.4416,300——
1994-04-13$1.44$1.4418,700——
1994-04-12$1.50$1.5013,300——
1994-04-11$1.50$1.5015,400——
1994-04-08$1.56$1.5615,300——
1994-04-07$1.50$1.502,000——
1994-04-06$1.56$1.5617,500——
1994-04-05$1.69$1.6980,700——
1994-04-04$1.69$1.6917,200——
1994-03-31$1.63$1.6323,900——
1994-03-30$1.50$1.5036,900——
1994-03-29$1.53$1.537,000——
1994-03-28$1.50$1.500——
1994-03-25$1.50$1.5010,000——
1994-03-24$1.50$1.5010,500——
1994-03-23$1.47$1.471,800——
1994-03-22$1.50$1.502,100——
1994-03-21$1.44$1.446,000——
1994-03-18$1.50$1.504,200——
1994-03-17$1.50$1.500——
1994-03-16$1.50$1.50400——
1994-03-15$1.44$1.440——
1994-03-14$1.44$1.443,000——
1994-03-11$1.41$1.4130,500——
1994-03-10$1.41$1.411,000——
1994-03-09$1.41$1.417,500——
1994-03-08$1.44$1.4416,300——
1994-03-07$1.50$1.506,800——
1994-03-04$1.38$1.381,000——
1994-03-03$1.44$1.440——
1994-03-02$1.44$1.442,000——
1994-03-01$1.31$1.314,800——
1994-02-28$1.44$1.440——
1994-02-25$1.44$1.444,000——
1994-02-24$1.50$1.509,000——
1994-02-23$1.44$1.449,000——
1994-02-22$1.38$1.38500——
1994-02-18$1.38$1.382,500——
1994-02-17$1.50$1.504,000——
1994-02-16$1.47$1.4710,000——
1994-02-15$1.44$1.4425,500——
1994-02-14$1.44$1.441,300——
1994-02-11$1.50$1.500——
1994-02-10$1.50$1.5012,200——
1994-02-09$1.25$1.256,500——
1994-02-08$1.22$1.221,000——
1994-02-07$1.38$1.383,000——
1994-02-04$1.22$1.220——
1994-02-03$1.22$1.229,200——
1994-02-02$1.44$1.4414,500——
1994-02-01$1.25$1.251,000——
1994-01-31$1.25$1.250——
1994-01-28$1.25$1.259,000——
1994-01-27$1.25$1.255,000——
1994-01-26$1.31$1.310——
1994-01-25$1.31$1.3133,700——
1994-01-24$1.56$1.5611,000——
1994-01-21$1.50$1.5010,800——
1994-01-20$1.50$1.505,500——
1994-01-19$1.38$1.382,500——
1994-01-18$1.44$1.4417,000——
1994-01-17$1.44$1.4421,200——
1994-01-14$1.50$1.5037,400——
1994-01-13$1.19$1.1943,000——
1994-01-12$1.31$1.310——
1994-01-11$1.31$1.311,300——
1994-01-10$1.25$1.255,500——
1994-01-07$1.19$1.1925,000——
1994-01-06$1.25$1.252,000——
1994-01-05$1.25$1.257,500——
1994-01-04$1.06$1.06700——
1994-01-03$1.06$1.06300——