Mitek Systems, Inc. (MITK) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MITK Historical Performance
Short-Term Returns
MITK Stock Price Trajectory (2011–2026)
As of May 8, 2026, Mitek Systems, Inc. (MITK) trades at $15.36, representing a +81.6% return over the past year. The stock has delivered a -4.0% total return over five years (-0.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $23.29 on September 2, 2021. From this peak, MITK has corrected -34.0%, currently trading 39% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers ALKT (-37.8% 1Y), INTU (-36.6% 1Y), and IDAI (+20.9% 1Y), MITK has outperformed the peer group average. Compare MITK vs ALKT →
MITK Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 15.53 | 15.78 | 15.31 | 15.36 | 1.38M | +0.85% |
| 2026-05-06 | 15.29 | 15.56 | 14.94 | 15.23 | 1.19M | -1.10% |
| 2026-05-05 | 15.36 | 15.56 | 15.13 | 15.40 | 1.31M | +0.92% |
| 2026-05-04 | 14.56 | 15.35 | 14.55 | 15.26 | 654K | +4.95% |
| 2026-05-01 | 14.18 | 14.71 | 14.04 | 14.54 | 814K | +4.15% |
| 2026-04-30 | 13.60 | 13.97 | 13.50 | 13.96 | 569K | +2.57% |
| 2026-04-29 | 13.83 | 13.87 | 13.31 | 13.61 | 1.03M | -3.20% |
| 2026-04-28 | 13.92 | 14.53 | 13.89 | 14.06 | 858K | -0.14% |
| 2026-04-27 | 14.13 | 14.45 | 14.02 | 14.08 | 754K | -1.47% |
| 2026-04-24 | 14.05 | 14.30 | 13.80 | 14.29 | 595K | +2.36% |
| 2026-04-23 | 14.35 | 14.40 | 13.68 | 13.96 | 897K | -4.45% |
| 2026-04-22 | 15.16 | 15.41 | 14.33 | 14.61 | 981K | -4.20% |
| 2026-04-21 | 15.64 | 15.72 | 15.00 | 15.25 | 1.56M | +2.01% |
| 2026-04-20 | 15.02 | 15.29 | 14.89 | 14.95 | 650K | -1.32% |
| 2026-04-17 | 14.57 | 15.24 | 14.46 | 15.15 | 1.52M | +7.91% |
| 2026-04-16 | 15.18 | 15.26 | 13.66 | 14.04 | 1.53M | -6.83% |
| 2026-04-15 | 14.94 | 15.25 | 14.70 | 15.07 | 786K | +3.93% |
| 2026-04-14 | 14.27 | 14.82 | 14.11 | 14.50 | 1.12M | +3.06% |
| 2026-04-13 | 13.47 | 14.10 | 13.35 | 14.07 | 562K | +3.84% |
| 2026-04-10 | 14.05 | 14.14 | 13.46 | 13.55 | 888K | -4.24% |
| 2026-04-09 | 13.89 | 14.23 | 13.39 | 14.15 | 874K | +0.43% |
| 2026-04-08 | 14.33 | 14.67 | 14.00 | 14.09 | 1.37M | +3.15% |
| 2026-04-07 | 13.58 | 13.82 | 13.37 | 13.66 | 469K | -0.07% |
| 2026-04-06 | 13.79 | 13.93 | 13.61 | 13.67 | 592K | -1.65% |
| 2026-04-02 | 13.48 | 14.07 | 13.39 | 13.90 | 641K | +1.09% |
| 2026-04-01 | 13.66 | 14.11 | 13.45 | 13.75 | 681K | +1.85% |
| 2026-03-31 | 13.35 | 13.56 | 13.04 | 13.50 | 584K | +2.12% |
| 2026-03-30 | 13.25 | 13.42 | 13.04 | 13.22 | 468K | +0.92% |
| 2026-03-27 | 13.43 | 13.52 | 12.98 | 13.10 | 818K | -4.38% |
| 2026-03-26 | 14.02 | 14.25 | 13.69 | 13.70 | 704K | -3.32% |
See MITK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MITK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MITK vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonMITK — Frequently Asked Questions
Quick answers to the most common questions about buying MITK stock.
How has MITK stock performed recently?
MITK returned +81.6% over the past year, beating its 5-year annualized CAGR of -0.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MITK's all-time high price?
Mitek Systems, Inc. reached $23.29 on 2021-09-02. The 52-week high is $15.78. Current 1-year return of +81.6% places the stock closer to historical peaks.
Where can I download MITK historical price data?
This page provides MITK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.