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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$4.31$4.3121,800——
1999-12-30$4.38$4.3844,000——
1999-12-29$4.50$4.5039,400——
1999-12-28$4.63$4.6370,800——
1999-12-27$4.56$4.5648,000——
1999-12-23$4.88$4.888,200——
1999-12-22$4.69$4.6924,400——
1999-12-21$4.94$4.9482,000——
1999-12-20$4.81$4.8136,500——
1999-12-17$4.50$4.5057,800——
1999-12-16$4.44$4.4434,800——
1999-12-15$4.44$4.4467,600——
1999-12-14$4.88$4.8846,600——
1999-12-13$5.13$5.13111,800——
1999-12-10$4.97$4.97216,600——
1999-12-09$5.00$5.00187,400——
1999-12-08$4.88$4.88230,300——
1999-12-07$4.44$4.4494,100——
1999-12-06$4.44$4.4491,900——
1999-12-03$4.38$4.3893,300——
1999-12-02$4.25$4.2590,900——
1999-12-01$4.06$4.06119,400——
1999-11-30$4.25$4.25142,000——
1999-11-29$3.81$3.8163,900——
1999-11-26$3.81$3.8134,600——
1999-11-24$3.69$3.6939,800——
1999-11-23$3.81$3.8194,900——
1999-11-22$3.75$3.7555,200——
1999-11-19$3.56$3.5681,500——
1999-11-18$3.78$3.78117,900——
1999-11-17$3.75$3.7533,700——
1999-11-16$3.63$3.6342,800——
1999-11-15$3.44$3.4487,700——
1999-11-12$3.81$3.8133,400——
1999-11-11$3.63$3.6362,000——
1999-11-10$3.81$3.8143,900——
1999-11-09$3.69$3.6947,400——
1999-11-08$3.69$3.6924,400——
1999-11-05$3.63$3.6335,000——
1999-11-04$3.81$3.8117,400——
1999-11-03$3.81$3.8125,400——
1999-11-02$3.63$3.6333,300——
1999-11-01$3.88$3.8852,800——
1999-10-29$3.88$3.8833,300——
1999-10-28$4.00$4.0074,600——
1999-10-27$4.00$4.0063,100——
1999-10-26$3.94$3.94133,000——
1999-10-25$3.94$3.9483,900——
1999-10-22$4.00$4.0020,200——
1999-10-21$3.81$3.8132,300——
1999-10-20$3.88$3.8827,200——
1999-10-19$3.88$3.8823,500——
1999-10-18$3.94$3.9470,600——
1999-10-15$4.00$4.0059,400——
1999-10-14$4.13$4.13135,400——
1999-10-13$4.41$4.4155,600——
1999-10-12$4.59$4.5992,300——
1999-10-11$4.50$4.5036,800——
1999-10-08$4.63$4.6355,400——
1999-10-07$4.31$4.3129,600——
1999-10-06$4.34$4.3420,100——
1999-10-05$4.25$4.2598,100——
1999-10-04$4.44$4.4457,100——
1999-10-01$4.25$4.2565,800——
1999-09-30$4.38$4.38206,100——
1999-09-29$3.94$3.9480,800——
1999-09-28$3.81$3.8144,500——
1999-09-27$3.81$3.8125,800——
1999-09-24$3.50$3.5039,700——
1999-09-23$3.63$3.6338,700——
1999-09-22$3.75$3.7565,400——
1999-09-21$3.75$3.75143,500——
1999-09-20$3.75$3.75283,400——
1999-09-17$3.50$3.50134,100——
1999-09-16$3.75$3.75309,600——
1999-09-15$2.91$2.9137,400——
1999-09-14$3.13$3.1333,700——
1999-09-13$3.13$3.1363,300——
1999-09-10$3.19$3.1934,400——
1999-09-09$3.19$3.1973,700——
1999-09-08$3.16$3.16102,300——
1999-09-07$3.19$3.19141,600——
1999-09-03$2.97$2.9723,700——
1999-09-02$2.88$2.8811,200——
1999-09-01$2.75$2.7556,900——
1999-08-31$2.88$2.885,200——
1999-08-30$2.88$2.888,300——
1999-08-27$2.91$2.9110,700——
1999-08-26$2.94$2.9429,200——
1999-08-25$2.72$2.7233,100——
1999-08-24$2.88$2.8828,400——
1999-08-23$2.88$2.8845,800——
1999-08-20$2.66$2.6618,100——
1999-08-19$2.69$2.6918,800——
1999-08-18$2.66$2.6614,500——
1999-08-17$2.69$2.6936,000——
1999-08-16$2.75$2.7565,000——
1999-08-13$2.88$2.8846,200——
1999-08-12$2.94$2.9418,800——
1999-08-11$2.88$2.8828,800——
1999-08-10$2.81$2.8160,000——
1999-08-09$3.00$3.0023,600——
1999-08-06$3.06$3.0628,200——
1999-08-05$2.69$2.6948,700——
1999-08-04$2.81$2.8142,500——
1999-08-03$2.91$2.9154,600——
1999-08-02$2.97$2.9737,100——
1999-07-30$3.00$3.0034,000——
1999-07-29$3.03$3.0378,200——
1999-07-28$3.25$3.2576,100——
1999-07-27$3.13$3.13139,000——
1999-07-26$3.50$3.50100,800——
1999-07-23$3.50$3.5059,300——
1999-07-22$3.13$3.1362,000——
1999-07-21$3.00$3.0080,900——
1999-07-20$3.19$3.1986,200——
1999-07-19$3.31$3.31137,700——
1999-07-16$3.38$3.3883,000——
1999-07-15$3.13$3.1382,000——
1999-07-14$3.00$3.0024,500——
1999-07-13$2.88$2.8857,700——
1999-07-12$2.88$2.8870,100——
1999-07-09$3.00$3.0083,600——
1999-07-08$3.06$3.06159,500——
1999-07-07$2.88$2.8832,400——
1999-07-06$2.69$2.6921,800——
1999-07-02$2.81$2.8137,400——
1999-07-01$2.69$2.6942,300——
1999-06-30$2.81$2.8198,500——
1999-06-29$2.88$2.88175,400——
1999-06-28$2.50$2.5028,500——
1999-06-25$2.41$2.4129,000——
1999-06-24$2.25$2.2537,900——
1999-06-23$2.38$2.3852,300——
1999-06-22$2.34$2.3422,700——
1999-06-21$2.22$2.2238,700——
1999-06-18$2.22$2.2244,400——
1999-06-17$2.22$2.2223,500——
1999-06-16$2.22$2.2229,800——
1999-06-15$2.22$2.229,200——
1999-06-14$2.28$2.2848,500——
1999-06-11$2.38$2.3851,700——
1999-06-10$2.44$2.4477,500——
1999-06-09$2.22$2.2229,100——
1999-06-08$2.19$2.19116,100——
1999-06-07$2.06$2.06236,900——
1999-06-04$2.13$2.13151,700——
1999-06-03$1.88$1.8857,600——
1999-06-02$1.75$1.75182,900——
1999-06-01$1.63$1.6366,900——
1999-05-28$1.50$1.5029,600——
1999-05-27$1.50$1.5035,500——
1999-05-26$1.50$1.5018,200——
1999-05-25$1.50$1.5015,700——
1999-05-24$1.50$1.5025,900——
1999-05-21$1.56$1.560——
1999-05-20$1.56$1.5630,200——
1999-05-19$1.63$1.6328,500——
1999-05-18$1.59$1.594,500——
1999-05-17$1.56$1.5648,900——
1999-05-14$1.63$1.6350,800——
1999-05-13$1.56$1.5630,300——
1999-05-12$1.53$1.5352,200——
1999-05-11$1.53$1.5339,100——
1999-05-10$1.63$1.6329,900——
1999-05-07$1.56$1.5641,200——
1999-05-06$1.56$1.5634,500——
1999-05-05$1.56$1.5622,700——
1999-05-04$1.66$1.6621,100——
1999-05-03$1.56$1.5617,800——
1999-04-30$1.56$1.5637,500——
1999-04-29$1.59$1.5929,900——
1999-04-28$1.53$1.5315,600——
1999-04-27$1.56$1.5657,600——
1999-04-26$1.59$1.5972,600——
1999-04-23$1.44$1.4460,900——
1999-04-22$1.50$1.5033,800——
1999-04-21$1.69$1.6933,800——
1999-04-20$1.63$1.636,600——
1999-04-19$1.56$1.56128,500——
1999-04-16$1.63$1.6356,000——
1999-04-15$1.44$1.448,900——
1999-04-14$1.44$1.4421,500——
1999-04-13$1.47$1.4739,100——
1999-04-12$1.38$1.387,800——
1999-04-09$1.44$1.4413,900——
1999-04-08$1.50$1.5029,200——
1999-04-07$1.53$1.5322,000——
1999-04-06$1.53$1.5369,800——
1999-04-05$1.50$1.5024,100——
1999-04-01$1.53$1.5319,000——
1999-03-31$1.56$1.5620,500——
1999-03-30$1.59$1.5936,900——
1999-03-29$1.50$1.5026,700——
1999-03-26$1.63$1.6320,300——
1999-03-25$1.56$1.5621,400——
1999-03-24$1.63$1.6339,700——
1999-03-23$1.69$1.6970,000——
1999-03-22$1.59$1.59198,900——
1999-03-19$1.41$1.4135,200——
1999-03-18$1.28$1.2862,200——
1999-03-17$1.25$1.2584,400——
1999-03-16$1.22$1.2248,300——
1999-03-15$1.50$1.5011,500——
1999-03-12$1.50$1.5018,400——
1999-03-11$1.50$1.504,800——
1999-03-10$1.66$1.6620,500——
1999-03-09$1.63$1.6322,900——
1999-03-08$1.50$1.504,800——
1999-03-05$1.63$1.635,000——
1999-03-04$1.50$1.503,300——
1999-03-03$1.50$1.5017,400——
1999-03-02$1.56$1.569,800——
1999-03-01$1.44$1.4440,200——
1999-02-26$1.63$1.6317,500——
1999-02-25$1.69$1.695,000——
1999-02-24$1.69$1.694,600——
1999-02-23$1.69$1.695,400——
1999-02-22$1.69$1.693,900——
1999-02-19$1.69$1.6911,100——
1999-02-18$1.72$1.7210,400——
1999-02-17$1.50$1.503,900——
1999-02-16$1.56$1.5630,000——
1999-02-12$1.59$1.5918,800——
1999-02-11$1.75$1.7561,200——
1999-02-10$1.91$1.9175,200——
1999-02-09$1.78$1.7840,700——
1999-02-08$1.75$1.75189,700——
1999-02-05$1.72$1.72207,200——
1999-02-04$1.44$1.4468,900——
1999-02-03$1.34$1.3478,500——
1999-02-02$1.31$1.314,800——
1999-02-01$1.44$1.4455,100——
1999-01-29$1.25$1.2535,700——
1999-01-28$1.31$1.3178,400——
1999-01-27$1.44$1.4431,300——
1999-01-26$1.31$1.31104,800——
1999-01-25$1.25$1.2570,000——
1999-01-22$1.31$1.3138,700——
1999-01-21$1.31$1.3149,800——
1999-01-20$1.41$1.4179,700——
1999-01-19$1.44$1.4413,300——
1999-01-15$1.38$1.3822,800——
1999-01-14$1.31$1.3112,200——
1999-01-13$1.31$1.3144,600——
1999-01-12$1.47$1.476,800——
1999-01-11$1.44$1.4424,500——
1999-01-08$1.41$1.4169,200——
1999-01-07$1.31$1.3187,400——
1999-01-06$1.31$1.3197,400——
1999-01-05$1.16$1.1654,000——
1999-01-04$1.22$1.2277,400——