Mitek Systems, Inc. (MITK) Stock Price History
Historical prices from 1989 to 2026
- 1M
- +14.0%
- 3M
- +48.2%
- YTD
- +96.5%
- 1Y
- +97.9%
- 3Y
- +21.8%
- 5Y
- +0.5%
Loading 10-year price history...
MITK Historical Performance
MITK Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -20.1%
- 2003 annual price return
- +100.8%
- 2004 annual price return
- -81.6%
- 2005 annual price return
- +248.9%
- 2006 annual price return
- -29.9%
- 2007 annual price return
- -61.8%
- 2008 annual price return
- -81.6%
- 2009 annual price return
- +740.0%
- 2010 annual price return
- +646.9%
- 2011 annual price return
- +20.8%
- 2012 annual price return
- -55.4%
- 2013 annual price return
- +80.0%
- 2014 annual price return
- -41.6%
- 2015 annual price return
- +29.2%
- 2016 annual price return
- +50.0%
- 2017 annual price return
- +46.7%
- 2018 annual price return
- +21.5%
- 2019 annual price return
- -32.1%
- 2020 annual price return
- +127.4%
- 2021 annual price return
- +7.8%
- 2022 annual price return
- -45.5%
- 2023 annual price return
- +34.3%
- 2024 annual price return
- -13.7%
- 2025 annual price return
- -3.0%
- 2026 annual price return
- +46.2%
MITK Stock Price Trajectory (1989–2026)
As of June 30, 2026, Mitek Systems, Inc. (MITK) trades at $19.59, representing a +97.9% return over the past year. The stock has delivered a -10.4% total return over five years (+0.5% 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 -15.9%, currently trading 60% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers ALKT (-43.6% 1Y), INTU (-66.2% 1Y), and IDAI (-34.4% 1Y), MITK has outperformed the peer group average. Compare MITK vs ALKT →
MITK Historical Price Data · from 1989
Rows 1–50 of 9,442| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 19.36 | 19.76 | 19.00 | 19.59 | 2.23M | +1.56% |
| 2026-06-26 | 17.65 | 19.67 | 17.60 | 19.29 | 0 | +9.29% |
| 2026-06-25 | 17.32 | 17.82 | 17.20 | 17.65 | 580K | +1.55% |
| 2026-06-24 | 17.38 | 17.49 | 16.95 | 17.38 | 1.17M | +0.35% |
| 2026-06-23 | 17.50 | 17.82 | 17.24 | 17.32 | 869K | +0.06% |
| 2026-06-22 | 17.21 | 17.90 | 17.02 | 17.31 | 983K | +0.32% |
| 2026-06-18 | 17.07 | 17.81 | 16.62 | 17.25 | 1.59M | +2.28% |
| 2026-06-17 | 16.81 | 17.38 | 16.71 | 16.87 | 699K | -1.17% |
| 2026-06-16 | 16.55 | 17.23 | 16.34 | 17.07 | 726K | +3.02% |
| 2026-06-15 | 16.85 | 16.93 | 16.41 | 16.57 | 198K | +0.73% |
| 2026-06-12 | 16.47 | 16.86 | 16.08 | 16.45 | 600K | +0.67% |
| 2026-06-11 | 15.90 | 16.44 | 15.63 | 16.34 | 647K | +2.06% |
| 2026-06-10 | 15.14 | 16.30 | 15.05 | 16.01 | 1.40M | +3.36% |
| 2026-06-09 | 15.40 | 15.96 | 14.50 | 15.49 | 1.48M | +0.58% |
| 2026-06-08 | 14.91 | 15.54 | 14.73 | 15.40 | 1.01M | +3.43% |
| 2026-06-05 | 15.82 | 15.82 | 14.62 | 14.89 | 1.46M | -6.47% |
| 2026-06-04 | 16.39 | 16.40 | 15.89 | 15.92 | 919K | -1.61% |
| 2026-06-03 | 17.22 | 17.28 | 16.14 | 16.18 | 1.10M | -7.91% |
| 2026-06-02 | 17.55 | 17.79 | 17.30 | 17.57 | 942K | -1.68% |
| 2026-06-01 | 17.08 | 17.95 | 17.07 | 17.87 | 887K | +4.02% |
| 2026-05-29 | 16.95 | 17.62 | 16.87 | 17.18 | 629K | +2.02% |
| 2026-05-28 | 17.23 | 17.23 | 16.82 | 16.84 | 670K | -2.04% |
| 2026-05-27 | 16.70 | 17.27 | 16.45 | 17.19 | 1.31M | +3.06% |
| 2026-05-26 | 16.00 | 16.80 | 15.69 | 16.68 | 1.39M | +4.05% |
| 2026-05-22 | 15.50 | 16.23 | 15.50 | 16.03 | 1.55M | +4.36% |
| 2026-05-21 | 14.58 | 15.73 | 14.25 | 15.36 | 1.47M | +3.71% |
| 2026-05-20 | 14.01 | 14.86 | 13.66 | 14.81 | 1.04M | +4.66% |
| 2026-05-19 | 14.09 | 14.48 | 13.98 | 14.15 | 849K | +0.14% |
| 2026-05-18 | 14.08 | 14.20 | 13.74 | 14.13 | 888K | -0.91% |
| 2026-05-15 | 13.57 | 14.68 | 13.52 | 14.26 | 1.27M | +5.08% |
| 2026-05-14 | 13.91 | 14.04 | 13.37 | 13.57 | 1.74M | -2.30% |
| 2026-05-13 | 14.60 | 14.75 | 13.82 | 13.89 | 1.15M | -5.32% |
| 2026-05-12 | 14.86 | 14.87 | 14.33 | 14.67 | 1.21M | -2.07% |
| 2026-05-11 | 15.63 | 16.48 | 14.86 | 14.98 | 2.45M | -4.04% |
| 2026-05-08 | 14.80 | 15.68 | 13.76 | 15.61 | 2.32M | +1.63% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MITK — Frequently Asked Questions
Quick answers to the most common questions about buying MITK stock.
How has MITK stock performed recently?
MITK returned +97.9% over the past year, beating its 5-year annualized CAGR of +0.5%. 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 $19.76. Current 1-year return of +97.9% 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 1989-2026, downloadable in CSV format.