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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.21$3.21446,500——
2012-12-28$3.36$3.36516,600——
2012-12-27$3.06$3.06154,500——
2012-12-26$3.08$3.0863,800——
2012-12-24$3.08$3.0879,600——
2012-12-21$3.14$3.14270,700——
2012-12-20$3.08$3.08229,800——
2012-12-19$3.11$3.11163,800——
2012-12-18$3.12$3.12259,400——
2012-12-17$3.03$3.03205,100——
2012-12-14$3.01$3.01351,800——
2012-12-13$3.15$3.151,082,200——
2012-12-12$3.02$3.02298,700——
2012-12-11$3.03$3.03608,900——
2012-12-10$3.14$3.14463,700——
2012-12-07$3.45$3.45745,600——
2012-12-06$3.61$3.612,104,800——
2012-12-05$3.22$3.222,002,200——
2012-12-04$2.40$2.40235,400——
2012-12-03$2.43$2.4362,400——
2012-11-30$2.38$2.38160,600——
2012-11-29$2.36$2.36126,500——
2012-11-28$2.38$2.38220,300——
2012-11-27$2.50$2.50109,500——
2012-11-26$2.51$2.51140,800——
2012-11-23$2.70$2.70138,100——
2012-11-21$2.69$2.6999,800——
2012-11-20$2.57$2.57162,500——
2012-11-19$2.53$2.53206,600——
2012-11-16$2.34$2.34205,900——
2012-11-15$2.20$2.20206,200——
2012-11-14$2.05$2.05449,400——
2012-11-13$2.33$2.33290,200——
2012-11-12$2.42$2.42308,500——
2012-11-09$2.59$2.59415,400——
2012-11-08$2.84$2.841,260,800——
2012-11-07$3.19$3.19367,400——
2012-11-06$3.03$3.03189,100——
2012-11-05$3.04$3.04170,600——
2012-11-02$3.16$3.16128,600——
2012-11-01$3.15$3.15104,000——
2012-10-31$3.19$3.19138,200——
2012-10-26$3.10$3.1049,900——
2012-10-25$3.12$3.1287,800——
2012-10-24$3.15$3.1580,800——
2012-10-23$3.15$3.15168,600——
2012-10-22$3.24$3.24131,700——
2012-10-19$3.35$3.35164,600——
2012-10-18$3.35$3.35223,200——
2012-10-17$3.26$3.26136,700——
2012-10-16$3.29$3.29190,900——
2012-10-15$3.31$3.31158,100——
2012-10-12$3.15$3.15103,800——
2012-10-11$3.13$3.13132,200——
2012-10-10$3.13$3.13158,700——
2012-10-09$3.21$3.21185,500——
2012-10-08$3.33$3.33147,300——
2012-10-05$3.26$3.26457,000——
2012-10-04$3.36$3.361,042,800——
2012-10-03$3.12$3.12413,700——
2012-10-02$3.07$3.07487,000——
2012-10-01$2.93$2.93835,000——
2012-09-28$3.23$3.23658,100——
2012-09-27$3.48$3.481,240,600——
2012-09-26$3.81$3.811,159,300——
2012-09-25$4.31$4.31261,900——
2012-09-24$4.47$4.47189,000——
2012-09-21$4.48$4.48267,000——
2012-09-20$4.48$4.48642,200——
2012-09-19$4.29$4.29673,000——
2012-09-18$4.55$4.55250,500——
2012-09-17$4.67$4.67202,800——
2012-09-14$4.63$4.63300,800——
2012-09-13$4.67$4.67369,600——
2012-09-12$4.69$4.69322,300——
2012-09-11$4.73$4.73193,800——
2012-09-10$4.77$4.77410,200——
2012-09-07$4.68$4.68142,800——
2012-09-06$4.65$4.65395,800——
2012-09-05$4.69$4.69321,100——
2012-09-04$4.61$4.61319,100——
2012-08-31$4.54$4.54515,500——
2012-08-30$4.48$4.48501,600——
2012-08-29$4.71$4.71443,100——
2012-08-28$4.76$4.76468,100——
2012-08-27$4.84$4.84305,800——
2012-08-24$4.89$4.89915,500——
2012-08-23$4.84$4.84845,000——
2012-08-22$4.51$4.51340,200——
2012-08-21$4.55$4.55455,600——
2012-08-20$4.53$4.53453,800——
2012-08-17$4.67$4.67356,100——
2012-08-16$4.55$4.55478,300——
2012-08-15$4.51$4.51257,700——
2012-08-14$4.59$4.59445,700——
2012-08-13$4.46$4.46371,700——
2012-08-10$4.66$4.66607,900——
2012-08-09$4.50$4.50325,600——
2012-08-08$4.44$4.44551,800——
2012-08-07$4.74$4.74717,800——
2012-08-06$4.52$4.52693,300——
2012-08-03$4.50$4.501,072,200——
2012-08-02$4.58$4.581,247,300——
2012-08-01$3.84$3.84428,900——
2012-07-31$3.95$3.95702,200——
2012-07-30$3.66$3.66619,000——
2012-07-27$3.42$3.42367,700——
2012-07-26$3.46$3.46685,800——
2012-07-25$3.64$3.641,612,800——
2012-07-24$2.92$2.92504,600——
2012-07-23$2.74$2.74805,100——
2012-07-20$3.04$3.04678,800——
2012-07-19$3.10$3.101,365,600——
2012-07-18$3.85$3.85188,100——
2012-07-17$3.85$3.85169,000——
2012-07-16$3.91$3.91288,000——
2012-07-13$3.86$3.86265,100——
2012-07-12$3.98$3.98375,300——
2012-07-11$4.05$4.05406,000——
2012-07-10$3.78$3.78390,000——
2012-07-09$4.21$4.21474,500——
2012-07-06$4.28$4.28594,100——
2012-07-05$4.17$4.17478,800——
2012-07-03$4.16$4.16376,200——
2012-07-02$3.85$3.85467,300——
2012-06-29$3.89$3.89394,500——
2012-06-28$3.79$3.79580,500——
2012-06-27$3.96$3.96534,000——
2012-06-26$3.54$3.54790,400——
2012-06-25$3.93$3.93628,500——
2012-06-22$4.09$4.091,384,100——
2012-06-21$4.24$4.242,377,800——
2012-06-20$4.25$4.253,389,600——
2012-06-19$3.67$3.671,744,600——
2012-06-18$3.35$3.351,603,400——
2012-06-15$2.94$2.94662,300——
2012-06-14$2.74$2.74470,200——
2012-06-13$2.72$2.721,389,200——
2012-06-12$2.40$2.40526,500——
2012-06-11$2.40$2.40297,100——
2012-06-08$2.39$2.39209,600——
2012-06-07$2.30$2.30360,800——
2012-06-06$2.37$2.37870,900——
2012-06-05$2.18$2.18369,300——
2012-06-04$2.11$2.11483,400——
2012-06-01$1.98$1.98393,000——
2012-05-31$2.12$2.12940,900——
2012-05-30$2.19$2.19509,500——
2012-05-29$2.35$2.35325,300——
2012-05-25$2.38$2.38881,200——
2012-05-24$2.16$2.16468,400——
2012-05-23$2.25$2.25620,000——
2012-05-22$2.10$2.101,136,500——
2012-05-21$2.08$2.081,508,800——
2012-05-18$2.02$2.02948,000——
2012-05-17$2.11$2.111,322,200——
2012-05-16$2.38$2.38723,200——
2012-05-15$2.62$2.62713,400——
2012-05-14$2.71$2.71583,700——
2012-05-11$2.76$2.76407,400——
2012-05-10$2.85$2.85645,000——
2012-05-09$2.92$2.921,091,800——
2012-05-08$2.64$2.64866,600——
2012-05-07$2.65$2.65836,900——
2012-05-04$2.80$2.803,337,800——
2012-05-03$2.53$2.537,401,200——
2012-05-02$5.78$5.781,470,100——
2012-05-01$5.69$5.69458,500——
2012-04-30$5.66$5.66779,100——
2012-04-27$6.06$6.06831,900——
2012-04-26$6.23$6.231,196,300——
2012-04-25$5.88$5.881,023,500——
2012-04-24$5.41$5.41882,400——
2012-04-23$5.57$5.57905,400——
2012-04-20$5.60$5.60676,400——
2012-04-19$5.51$5.51822,800——
2012-04-18$5.70$5.70777,900——
2012-04-17$6.07$6.07888,900——
2012-04-16$5.78$5.781,351,100——
2012-04-13$6.01$6.011,612,100——
2012-04-12$6.09$6.092,137,000——
2012-04-11$6.34$6.342,856,600——
2012-04-10$6.02$6.022,335,200——
2012-04-09$6.37$6.373,054,900——
2012-04-05$7.35$7.353,006,200——
2012-04-04$8.03$8.031,384,800——
2012-04-03$8.34$8.346,425,100——
2012-04-02$9.37$9.373,808,400——
2012-03-30$11.60$11.60399,200——
2012-03-29$11.95$11.95660,400——
2012-03-28$12.39$12.39545,800——
2012-03-27$12.37$12.37852,300——
2012-03-26$12.56$12.561,450,200——
2012-03-23$11.62$11.62492,400——
2012-03-22$11.36$11.36364,400——
2012-03-21$11.49$11.49401,200——
2012-03-20$11.15$11.15441,500——
2012-03-19$11.70$11.70436,300——
2012-03-16$12.14$12.14435,000——
2012-03-15$11.94$11.94582,800——
2012-03-14$11.78$11.78692,700——
2012-03-13$12.03$12.03535,000——
2012-03-12$12.11$12.11362,300——
2012-03-09$12.15$12.15607,400——
2012-03-08$12.58$12.581,308,500——
2012-03-07$11.68$11.68542,800——
2012-03-06$11.91$11.911,231,500——
2012-03-05$11.36$11.36475,000——
2012-03-02$11.60$11.60675,000——
2012-03-01$11.05$11.05656,100——
2012-02-29$10.40$10.40758,500——
2012-02-28$11.10$11.10731,500——
2012-02-27$11.51$11.51857,700——
2012-02-24$11.78$11.781,342,700——
2012-02-23$10.85$10.85504,900——
2012-02-22$11.05$11.05329,500——
2012-02-21$11.44$11.44518,800——
2012-02-17$11.20$11.20427,900——
2012-02-16$11.53$11.53981,500——
2012-02-15$10.91$10.91458,200——
2012-02-14$10.87$10.87426,600——
2012-02-13$10.76$10.76452,800——
2012-02-10$10.92$10.92951,400——
2012-02-09$11.05$11.051,407,000——
2012-02-08$10.34$10.343,239,300——
2012-02-07$8.74$8.74783,800——
2012-02-06$8.70$8.70549,900——
2012-02-03$8.72$8.72692,200——
2012-02-02$8.21$8.21626,000——
2012-02-01$8.63$8.63459,300——
2012-01-31$8.76$8.76171,600——
2012-01-30$8.93$8.93388,100——
2012-01-27$8.69$8.69154,600——
2012-01-26$8.65$8.65317,500——
2012-01-25$8.97$8.97279,300——
2012-01-24$8.93$8.93342,600——
2012-01-23$8.76$8.76195,800——
2012-01-20$8.71$8.71379,100——
2012-01-19$8.89$8.89575,500——
2012-01-18$8.74$8.74319,500——
2012-01-17$8.73$8.73573,300——
2012-01-13$9.14$9.14785,500——
2012-01-12$8.83$8.831,580,100——
2012-01-11$8.08$8.08582,600——
2012-01-10$7.34$7.34192,800——
2012-01-09$7.27$7.27185,700——
2012-01-06$7.32$7.32490,800——
2012-01-05$7.08$7.08346,700——
2012-01-04$7.02$7.02224,700——
2012-01-03$7.19$7.19435,600——