Mitek Systems, Inc.
MITKNASDAQTechnology● Active
$15.36
+$0.47(+3.12%)
Market Cap$693414910
P/E Ratio—
52W High$17.97
52W Low$8.53
Mitek Systems, Inc.（MITK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mitk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.29
Sep 2, 2021
-33.6% from here
5-Year Low5Y
$6.93
Apr 9, 2025
+123.3% from low
IPO Priceadj.
$1.75
Jan 3, 1989
+784.3% since IPO
1 Year Ago
$10.34
Jun 9, 2025
+49.7% in 1Y
5 Years Ago
$17.93
Jun 8, 2021
-13.7% in 5Y
10 Years Ago
$7.73
Jun 8, 2016
+100.2% in 10Y
Historical Price Data · MITK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.92 | $15.51 | $14.73 | $15.36 | $15.36 | 367K | +2.98% |
| Jun 5, 2026 | $15.80 | $15.86 | $14.61 | $14.89 | $14.89 | 1.5M | -5.76% |
| Jun 4, 2026 | $16.39 | $16.40 | $15.88 | $15.92 | $15.92 | 939K | -2.87% |
| Jun 3, 2026 | $17.22 | $17.28 | $16.15 | $16.18 | $16.18 | 1.1M | -6.04% |
| Jun 2, 2026 | $17.55 | $17.79 | $17.30 | $17.57 | $17.57 | 956K | +0.11% |
| Jun 1, 2026 | $17.26 | $17.97 | $17.08 | $17.87 | $17.87 | 904K | +3.53% |
| May 29, 2026 | $16.95 | $17.62 | $16.87 | $17.18 | $17.18 | 771K | +1.36% |
| May 28, 2026 | $17.23 | $17.23 | $16.81 | $16.84 | $16.84 | 690K | -2.26% |
| May 27, 2026 | $16.76 | $17.27 | $16.45 | $17.19 | $17.19 | 1.4M | +2.57% |
| May 26, 2026 | $16.00 | $16.81 | $15.69 | $16.68 | $16.68 | 1.4M | +4.25% |
| May 22, 2026 | $15.50 | $16.23 | $15.50 | $16.03 | $16.03 | 1.6M | +3.42% |
| May 21, 2026 | $14.58 | $15.73 | $14.25 | $15.36 | $15.36 | 1.5M | +5.35% |
| May 20, 2026 | $14.01 | $14.86 | $13.66 | $14.81 | $14.81 | 1.0M | +5.71% |
| May 19, 2026 | $14.25 | $14.49 | $13.98 | $14.15 | $14.15 | 855K | -0.70% |
| May 18, 2026 | $14.11 | $14.20 | $13.74 | $14.13 | $14.13 | 916K | +0.14% |
| May 15, 2026 | $13.55 | $14.68 | $13.52 | $14.26 | $14.26 | 1.3M | +5.24% |
| May 14, 2026 | $13.91 | $14.04 | $13.36 | $13.57 | $13.57 | 1.9M | -2.44% |
| May 13, 2026 | $14.60 | $14.75 | $13.82 | $13.89 | $13.89 | 1.2M | -4.86% |
| May 12, 2026 | $14.86 | $14.90 | $14.33 | $14.67 | $14.67 | 1.2M | -1.28% |
| May 11, 2026 | $15.60 | $16.48 | $14.86 | $14.98 | $14.98 | 2.5M | -3.97% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MITK
Jan 1 → Dec 31 · 6 years2026+45.5%$10.56 → $15.36
+45.5%
2025-6.1%$11.24 → $10.55
-6.1%
2024-14.6%$13.03 → $11.13
-14.6%
2023+32.8%$9.82 → $13.04
+32.8%
2022-45.7%$17.84 → $9.69
-45.7%
2021-1.1%$17.95 → $17.75
-1.1%
Best Year2026 · +45.5%
Worst Year2022 · -45.7%
Positive Years2 / 6
Avg Annual Return+1.8%
6Y Total Return-14.4%
6Y CAGR~-2.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in MITK?
If you invested $1,000 in MITK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,002
Total Return+100.2%
CAGR~+7.2% / yr
Profit+$1,002
Based on Jun 8, 2016 · $7.73Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mitek Systems, Inc.（MITK）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MITK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MITK 历史股价FMP 日线复权 OHLCV