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 — 2001

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2001-12-31$1.45$1.4543,700——
2001-12-28$1.49$1.4928,100——
2001-12-27$1.32$1.3215,700——
2001-12-26$1.31$1.3137,800——
2001-12-24$1.25$1.2510,100——
2001-12-21$1.29$1.299,700——
2001-12-20$1.30$1.306,800——
2001-12-19$1.27$1.2715,600——
2001-12-18$1.35$1.352,400——
2001-12-17$1.50$1.5011,400——
2001-12-14$1.40$1.4029,200——
2001-12-13$1.30$1.3019,800——
2001-12-12$1.32$1.329,300——
2001-12-11$1.35$1.3518,400——
2001-12-10$1.40$1.4019,200——
2001-12-07$1.49$1.491,300——
2001-12-06$1.52$1.5214,300——
2001-12-05$1.63$1.6311,800——
2001-12-04$1.54$1.5424,300——
2001-12-03$1.52$1.5215,300——
2001-11-30$1.51$1.5162,900——
2001-11-29$1.78$1.786,600——
2001-11-28$1.80$1.80500——
2001-11-27$1.80$1.806,000——
2001-11-26$1.65$1.6517,300——
2001-11-23$1.50$1.50300——
2001-11-21$1.51$1.517,300——
2001-11-20$1.50$1.502,200——
2001-11-19$1.54$1.542,100——
2001-11-16$1.66$1.666,400——
2001-11-15$1.59$1.5917,800——
2001-11-14$1.59$1.5927,400——
2001-11-13$1.58$1.5818,400——
2001-11-12$1.58$1.5811,100——
2001-11-09$1.50$1.5015,400——
2001-11-08$1.50$1.5020,300——
2001-11-07$1.50$1.5065,600——
2001-11-06$1.58$1.5860,600——
2001-11-05$1.85$1.859,200——
2001-11-02$1.84$1.846,000——
2001-11-01$1.90$1.908,400——
2001-10-31$1.86$1.8619,400——
2001-10-30$1.73$1.7316,400——
2001-10-29$1.72$1.7245,000——
2001-10-26$1.73$1.7319,100——
2001-10-25$1.66$1.662,200——
2001-10-24$1.75$1.7515,300——
2001-10-23$1.80$1.8014,700——
2001-10-22$1.80$1.8016,200——
2001-10-19$2.03$2.037,700——
2001-10-18$2.09$2.0946,200——
2001-10-17$2.20$2.2073,300——
2001-10-16$1.94$1.9418,200——
2001-10-15$1.75$1.7528,300——
2001-10-12$1.85$1.8513,300——
2001-10-11$1.44$1.445,800——
2001-10-10$1.45$1.456,700——
2001-10-09$1.50$1.504,400——
2001-10-08$1.60$1.603,500——
2001-10-05$1.55$1.555,200——
2001-10-04$1.60$1.6035,300——
2001-10-03$1.80$1.8011,200——
2001-10-02$1.81$1.817,000——
2001-10-01$1.60$1.607,800——
2001-09-28$1.76$1.7611,300——
2001-09-27$1.83$1.8312,300——
2001-09-26$1.83$1.832,200——
2001-09-25$1.70$1.702,500——
2001-09-24$1.60$1.6015,300——
2001-09-21$1.49$1.4924,400——
2001-09-20$1.64$1.6418,500——
2001-09-19$1.64$1.6426,000——
2001-09-18$1.95$1.9513,000——
2001-09-17$1.78$1.7830,500——
2001-09-10$2.00$2.0011,900——
2001-09-07$1.98$1.985,500——
2001-09-06$1.93$1.93200——
2001-09-05$1.93$1.933,400——
2001-09-04$1.98$1.982,600——
2001-08-31$1.95$1.9514,600——
2001-08-30$1.98$1.9814,400——
2001-08-29$2.00$2.0013,600——
2001-08-28$1.91$1.913,500——
2001-08-27$1.91$1.915,900——
2001-08-24$1.92$1.9227,000——
2001-08-23$1.92$1.9225,400——
2001-08-22$2.02$2.0225,100——
2001-08-21$2.00$2.0020,400——
2001-08-20$2.02$2.029,000——
2001-08-17$2.00$2.0014,100——
2001-08-16$2.01$2.0116,100——
2001-08-15$2.01$2.0110,600——
2001-08-14$2.01$2.0115,200——
2001-08-13$2.01$2.0129,100——
2001-08-10$2.05$2.0512,100——
2001-08-09$2.15$2.1510,800——
2001-08-08$2.14$2.1453,600——
2001-08-07$2.05$2.056,100——
2001-08-06$2.10$2.109,500——
2001-08-03$2.14$2.1411,800——
2001-08-02$2.15$2.1520,400——
2001-08-01$2.26$2.2640,800——
2001-07-31$2.08$2.0848,500——
2001-07-30$1.91$1.9126,100——
2001-07-27$1.98$1.9823,600——
2001-07-26$2.05$2.0561,600——
2001-07-25$2.10$2.10139,700——
2001-07-24$2.40$2.4091,700——
2001-07-23$2.54$2.54254,500——
2001-07-20$2.43$2.43226,800——
2001-07-19$1.84$1.8483,500——
2001-07-18$1.62$1.6277,500——
2001-07-17$1.66$1.66323,800——
2001-07-16$1.10$1.102,500——
2001-07-13$1.14$1.141,300——
2001-07-12$1.10$1.105,400——
2001-07-11$1.15$1.153,400——
2001-07-10$1.10$1.1013,100——
2001-07-09$1.19$1.1912,300——
2001-07-06$1.10$1.101,700——
2001-07-05$1.14$1.145,300——
2001-07-03$1.27$1.278,900——
2001-07-02$1.28$1.285,400——
2001-06-29$1.29$1.294,100——
2001-06-28$1.21$1.219,900——
2001-06-27$1.20$1.204,100——
2001-06-26$1.10$1.1030,400——
2001-06-25$1.10$1.1028,500——
2001-06-22$1.02$1.0216,000——
2001-06-21$1.05$1.0528,700——
2001-06-20$1.02$1.0217,700——
2001-06-19$1.01$1.0131,800——
2001-06-18$0.98$0.98100——
2001-06-15$0.96$0.969,600——
2001-06-14$0.95$0.9510,400——
2001-06-13$0.98$0.9837,900——
2001-06-12$1.00$1.0063,900——
2001-06-11$1.10$1.1034,500——
2001-06-08$0.96$0.9625,300——
2001-06-07$0.94$0.943,700——
2001-06-06$0.92$0.927,100——
2001-06-05$0.96$0.9615,500——
2001-06-04$0.97$0.9719,600——
2001-06-01$0.84$0.8424,800——
2001-05-31$0.71$0.7111,900——
2001-05-30$0.75$0.755,100——
2001-05-29$0.73$0.7311,900——
2001-05-25$0.75$0.7521,500——
2001-05-24$0.79$0.7970,600——
2001-05-23$0.78$0.7818,500——
2001-05-22$0.81$0.8146,400——
2001-05-21$0.80$0.8012,700——
2001-05-18$0.84$0.8411,100——
2001-05-17$0.85$0.8597,300——
2001-05-16$0.93$0.9317,300——
2001-05-15$0.99$0.993,500——
2001-05-14$0.94$0.943,300——
2001-05-11$0.93$0.9325,400——
2001-05-10$1.04$1.0412,500——
2001-05-09$0.99$0.999,400——
2001-05-08$0.92$0.926,900——
2001-05-07$1.05$1.052,500——
2001-05-04$1.03$1.032,800——
2001-05-03$1.04$1.0449,900——
2001-05-02$1.08$1.0814,700——
2001-05-01$1.10$1.1013,800——
2001-04-30$1.20$1.2016,000——
2001-04-27$1.10$1.104,100——
2001-04-26$1.05$1.0516,300——
2001-04-25$1.09$1.094,900——
2001-04-24$1.11$1.116,800——
2001-04-23$1.25$1.2512,100——
2001-04-20$1.25$1.259,700——
2001-04-19$1.16$1.1614,500——
2001-04-18$1.14$1.1457,000——
2001-04-17$1.01$1.011,300——
2001-04-16$1.03$1.039,300——
2001-04-12$1.00$1.006,000——
2001-04-11$1.00$1.0019,700——
2001-04-10$1.08$1.085,700——
2001-04-09$1.01$1.019,900——
2001-04-06$1.00$1.0015,600——
2001-04-05$1.06$1.0614,200——
2001-04-04$0.97$0.9739,400——
2001-04-03$1.25$1.2540,600——
2001-04-02$1.25$1.2521,500——
2001-03-30$1.03$1.0321,600——
2001-03-29$1.16$1.1613,500——
2001-03-28$1.13$1.134,500——
2001-03-27$1.25$1.2516,600——
2001-03-26$1.08$1.083,300——
2001-03-23$1.13$1.1348,300——
2001-03-22$1.06$1.0626,900——
2001-03-21$1.00$1.0028,700——
2001-03-20$1.06$1.0637,800——
2001-03-19$1.06$1.064,100——
2001-03-16$1.09$1.0917,400——
2001-03-15$1.13$1.1319,100——
2001-03-14$1.13$1.1331,800——
2001-03-13$1.13$1.1326,000——
2001-03-12$1.19$1.197,900——
2001-03-09$1.25$1.257,600——
2001-03-08$1.38$1.3810,900——
2001-03-07$1.25$1.252,500——
2001-03-06$1.31$1.316,300——
2001-03-05$1.44$1.448,000——
2001-03-02$1.28$1.2814,500——
2001-03-01$1.19$1.196,500——
2001-02-28$1.25$1.258,100——
2001-02-27$1.22$1.227,400——
2001-02-26$1.25$1.2512,100——
2001-02-23$1.00$1.0014,900——
2001-02-22$1.00$1.009,500——
2001-02-21$1.09$1.099,400——
2001-02-20$1.13$1.1325,900——
2001-02-16$1.38$1.386,900——
2001-02-15$1.44$1.446,900——
2001-02-14$1.33$1.336,800——
2001-02-13$1.33$1.334,000——
2001-02-12$1.45$1.4519,700——
2001-02-09$1.44$1.4435,700——
2001-02-08$1.44$1.4464,900——
2001-02-07$1.66$1.668,600——
2001-02-06$1.69$1.699,200——
2001-02-05$1.69$1.697,800——
2001-02-02$1.75$1.7513,500——
2001-02-01$1.69$1.691,200——
2001-01-31$1.75$1.7535,100——
2001-01-30$1.66$1.667,000——
2001-01-29$1.63$1.6330,700——
2001-01-26$1.56$1.56106,500——
2001-01-25$1.94$1.9420,400——
2001-01-24$1.91$1.9144,800——
2001-01-23$1.88$1.88169,100——
2001-01-22$2.06$2.06110,000——
2001-01-19$1.97$1.9783,300——
2001-01-18$1.78$1.7829,100——
2001-01-17$1.75$1.75105,300——
2001-01-16$1.81$1.8156,100——
2001-01-12$1.88$1.88162,100——
2001-01-11$2.06$2.06367,700——
2001-01-10$1.50$1.50237,800——
2001-01-09$1.00$1.0074,200——
2001-01-08$0.81$0.8146,500——
2001-01-05$0.84$0.8433,500——
2001-01-04$0.78$0.7889,300——
2001-01-03$0.63$0.639,900——
2001-01-02$0.56$0.5637,600——