Mitek Systems, Inc. - Price History
Monthly price history for MITK (Mitek Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $14.39 | $14.39 |
| March 2024 | $14.10 | $14.10 |
| February 2024 | $11.61 | $11.61 |
| January 2024 | $12.60 | $12.60 |
| December 2023 | $13.04 | $13.04 |
| November 2023 | $11.29 | $11.29 |
| October 2023 | $10.68 | $10.68 |
| September 2023 | $10.72 | $10.72 |
| August 2023 | $11.17 | $11.17 |
| July 2023 | $10.21 | $10.21 |
| June 2023 | $10.84 | $10.84 |
| May 2023 | $10.42 | $10.42 |
| April 2023 | $9.02 | $9.02 |
| March 2023 | $9.59 | $9.59 |
| February 2023 | $9.30 | $9.30 |
| January 2023 | $9.86 | $9.86 |
| December 2022 | $9.69 | $9.69 |
| November 2022 | $10.23 | $10.23 |
| October 2022 | $11.31 | $11.31 |
| September 2022 | $9.16 | $9.16 |
| August 2022 | $10.22 | $10.22 |
| July 2022 | $10.88 | $10.88 |
| June 2022 | $9.24 | $9.24 |
| May 2022 | $9.02 | $9.02 |
| April 2022 | $11.17 | $11.17 |
| March 2022 | $14.67 | $14.67 |
| February 2022 | $14.86 | $14.86 |
| January 2022 | $16.37 | $16.37 |
| December 2021 | $17.75 | $17.75 |
| November 2021 | $17.13 | $17.13 |
| October 2021 | $18.83 | $18.83 |
| September 2021 | $18.50 | $18.50 |
| August 2021 | $22.37 | $22.37 |
| July 2021 | $22.11 | $22.11 |
| June 2021 | $19.26 | $19.26 |
| May 2021 | $16.96 | $16.96 |
| April 2021 | $16.21 | $16.21 |
| March 2021 | $14.58 | $14.58 |
| February 2021 | $15.28 | $15.28 |
| January 2021 | $16.15 | $16.15 |
| December 2020 | $17.78 | $17.78 |
| November 2020 | $11.78 | $11.78 |
| October 2020 | $12.45 | $12.45 |
| September 2020 | $12.74 | $12.74 |
| August 2020 | $12.69 | $12.69 |
| July 2020 | $10.26 | $10.26 |
| June 2020 | $9.61 | $9.61 |
| May 2020 | $9.33 | $9.33 |
| April 2020 | $9.33 | $9.33 |
| March 2020 | $7.88 | $7.88 |
| February 2020 | $8.71 | $8.71 |
| January 2020 | $9.76 | $9.76 |
| December 2019 | $7.65 | $7.65 |
| November 2019 | $7.13 | $7.13 |
| October 2019 | $9.64 | $9.64 |
| September 2019 | $9.65 | $9.65 |
| August 2019 | $10.14 | $10.14 |
| July 2019 | $10.04 | $10.04 |
| June 2019 | $9.94 | $9.94 |
| May 2019 | $10.20 | $10.20 |
| April 2019 | $11.90 | $11.90 |
| March 2019 | $12.24 | $12.24 |
| February 2019 | $10.81 | $10.81 |
| January 2019 | $11.03 | $11.03 |
| December 2018 | $10.81 | $10.81 |
| November 2018 | $9.57 | $9.57 |
| October 2018 | $9.17 | $9.17 |
| September 2018 | $7.05 | $7.05 |
| August 2018 | $7.25 | $7.25 |
| July 2018 | $8.45 | $8.45 |
| June 2018 | $8.90 | $8.90 |
| May 2018 | $8.65 | $8.65 |
| April 2018 | $7.75 | $7.75 |
| March 2018 | $7.40 | $7.40 |
| February 2018 | $7.65 | $7.65 |
| January 2018 | $7.80 | $7.80 |
| December 2017 | $8.95 | $8.95 |
| November 2017 | $9 | $9 |
| October 2017 | $8.90 | $8.90 |
| September 2017 | $9.50 | $9.50 |
| August 2017 | $10.15 | $10.15 |
| July 2017 | $9.50 | $9.50 |
| June 2017 | $8.40 | $8.40 |
| May 2017 | $7.80 | $7.80 |
| April 2017 | $8.75 | $8.75 |
| March 2017 | $6.65 | $6.65 |
| February 2017 | $6.25 | $6.25 |
| January 2017 | $6.60 | $6.60 |
| December 2016 | $6.15 | $6.15 |
| November 2016 | $5.60 | $5.60 |
| October 2016 | $6.75 | $6.75 |
| September 2016 | $8.29 | $8.29 |
| August 2016 | $7.77 | $7.77 |
| July 2016 | $7.55 | $7.55 |
| June 2016 | $7.11 | $7.11 |
| May 2016 | $9.09 | $9.09 |
| April 2016 | $7.40 | $7.40 |
| March 2016 | $6.54 | $6.54 |
| February 2016 | $5.17 | $5.17 |
| January 2016 | $4.33 | $4.33 |
| December 2015 | $4.11 | $4.11 |
| November 2015 | $5.25 | $5.25 |
| October 2015 | $3.27 | $3.27 |
| September 2015 | $3.19 | $3.19 |
| August 2015 | $3.30 | $3.30 |
| July 2015 | $3.62 | $3.62 |
| June 2015 | $3.79 | $3.79 |
| May 2015 | $3.30 | $3.30 |
| April 2015 | $3.38 | $3.38 |
| March 2015 | $3.16 | $3.16 |
| February 2015 | $3.20 | $3.20 |
| January 2015 | $3.43 | $3.43 |
| December 2014 | $3.31 | $3.31 |
| November 2014 | $3.46 | $3.46 |
| October 2014 | $2.77 | $2.77 |
| September 2014 | $2.41 | $2.41 |
| August 2014 | $2.47 | $2.47 |
| July 2014 | $3.15 | $3.15 |
| June 2014 | $3.33 | $3.33 |
| May 2014 | $3.26 | $3.26 |
| April 2014 | $3.26 | $3.26 |
| March 2014 | $3.87 | $3.87 |
| February 2014 | $5.31 | $5.31 |
| January 2014 | $5.99 | $5.99 |
| December 2013 | $5.94 | $5.94 |
| November 2013 | $6.99 | $6.99 |
| October 2013 | $5.29 | $5.29 |
| September 2013 | $5.16 | $5.16 |
| August 2013 | $5.17 | $5.17 |
| July 2013 | $5.74 | $5.74 |
| June 2013 | $5.78 | $5.78 |
| May 2013 | $6.33 | $6.33 |
| April 2013 | $5.32 | $5.32 |
| March 2013 | $4.68 | $4.68 |
| February 2013 | $4.30 | $4.30 |
| January 2013 | $3.46 | $3.46 |
| December 2012 | $3.21 | $3.21 |
| November 2012 | $2.38 | $2.38 |
| October 2012 | $3.19 | $3.19 |
| September 2012 | $3.23 | $3.23 |
| August 2012 | $4.54 | $4.54 |
| July 2012 | $3.95 | $3.95 |
| June 2012 | $3.89 | $3.89 |
| May 2012 | $2.12 | $2.12 |
| April 2012 | $5.66 | $5.66 |
| March 2012 | $11.60 | $11.60 |
| February 2012 | $10.40 | $10.40 |
| January 2012 | $8.76 | $8.76 |
| December 2011 | $7.25 | $7.25 |
| November 2011 | $7.33 | $7.33 |
| October 2011 | $10.11 | $10.11 |
| September 2011 | $9.25 | $9.25 |
| August 2011 | $10.95 | $10.95 |
| July 2011 | $9.47 | $9.47 |
| June 2011 | $7.20 | $7.20 |
| May 2011 | $7.10 | $7.10 |
| April 2011 | $5.65 | $5.65 |
| March 2011 | $4.05 | $4.05 |
| February 2011 | $5.50 | $5.50 |
| January 2011 | $5.55 | $5.55 |
| December 2010 | $6.05 | $6.05 |
| November 2010 | $3.57 | $3.57 |
| October 2010 | $2.45 | $2.45 |
| September 2010 | $1.78 | $1.78 |
| August 2010 | $1.40 | $1.40 |
| July 2010 | $1.25 | $1.25 |
| June 2010 | $0.85 | $0.85 |
| May 2010 | $0.80 | $0.80 |
| April 2010 | $0.79 | $0.79 |
| March 2010 | $0.60 | $0.60 |
| February 2010 | $0.80 | $0.80 |
| January 2010 | $0.71 | $0.71 |
| December 2009 | $0.84 | $0.84 |
| November 2009 | $0.70 | $0.70 |
| October 2009 | $1 | $1 |
| September 2009 | $0.98 | $0.98 |
| August 2009 | $0.70 | $0.70 |
| July 2009 | $0.40 | $0.40 |
| June 2009 | $0.30 | $0.30 |
| May 2009 | $0.35 | $0.35 |
| April 2009 | $0.23 | $0.23 |
| March 2009 | $0.10 | $0.10 |
| February 2009 | $0.11 | $0.11 |
| January 2009 | $0.06 | $0.06 |
| December 2008 | $0.07 | $0.07 |
| November 2008 | $0.07 | $0.07 |
| October 2008 | $0.16 | $0.16 |
| September 2008 | $0.28 | $0.28 |
| August 2008 | $0.21 | $0.21 |
| July 2008 | $0.50 | $0.50 |
| June 2008 | $0.35 | $0.35 |
| May 2008 | $0.45 | $0.45 |
| April 2008 | $0.17 | $0.17 |
| March 2008 | $0.25 | $0.25 |
| February 2008 | $0.33 | $0.33 |
| January 2008 | $0.33 | $0.33 |
| December 2007 | $0.39 | $0.39 |
| November 2007 | $0.42 | $0.42 |
| October 2007 | $0.52 | $0.52 |
| September 2007 | $0.55 | $0.55 |
| August 2007 | $0.55 | $0.55 |
| July 2007 | $0.62 | $0.62 |
| June 2007 | $0.66 | $0.66 |
| May 2007 | $0.64 | $0.64 |
| April 2007 | $0.72 | $0.72 |
| March 2007 | $0.67 | $0.67 |
| February 2007 | $0.75 | $0.75 |
| January 2007 | $0.74 | $0.74 |
| December 2006 | $1.01 | $1.01 |
| November 2006 | $1.08 | $1.08 |
| October 2006 | $1.40 | $1.40 |
| September 2006 | $1.27 | $1.27 |
| August 2006 | $1.40 | $1.40 |
| July 2006 | $1.35 | $1.35 |
| June 2006 | $1.06 | $1.06 |
| May 2006 | $1.28 | $1.28 |
| April 2006 | $1.55 | $1.55 |
| March 2006 | $1.65 | $1.65 |
| February 2006 | $1.65 | $1.65 |
| January 2006 | $1.50 | $1.50 |
| December 2005 | $1.57 | $1.57 |
| November 2005 | $1.25 | $1.25 |
| October 2005 | $0.75 | $0.75 |
| September 2005 | $0.82 | $0.82 |
| August 2005 | $0.91 | $0.91 |
| July 2005 | $0.56 | $0.56 |
| June 2005 | $0.73 | $0.73 |
| May 2005 | $0.63 | $0.63 |
| April 2005 | $0.63 | $0.63 |
| March 2005 | $0.82 | $0.82 |
| February 2005 | $0.90 | $0.90 |
| January 2005 | $0.43 | $0.43 |
| December 2004 | $0.45 | $0.45 |
| November 2004 | $0.48 | $0.48 |
| October 2004 | $0.55 | $0.55 |
| September 2004 | $0.50 | $0.50 |
| August 2004 | $0.58 | $0.58 |
| July 2004 | $0.76 | $0.76 |
| June 2004 | $0.75 | $0.75 |
| May 2004 | $0.62 | $0.62 |
| April 2004 | $0.88 | $0.88 |
| March 2004 | $1.07 | $1.07 |
| February 2004 | $1.53 | $1.53 |
| January 2004 | $2.36 | $2.36 |
| December 2003 | $2.51 | $2.51 |
| November 2003 | $2.26 | $2.26 |
| October 2003 | $1.56 | $1.56 |
| September 2003 | $1.07 | $1.07 |
| August 2003 | $1.10 | $1.10 |
| July 2003 | $1.03 | $1.03 |
| June 2003 | $1.27 | $1.27 |
| May 2003 | $1.07 | $1.07 |
| April 2003 | $1.07 | $1.07 |
| March 2003 | $1.08 | $1.08 |
| February 2003 | $1 | $1 |
| January 2003 | $1.36 | $1.36 |
| December 2002 | $1.24 | $1.24 |
| November 2002 | $1.15 | $1.15 |
| October 2002 | $1.14 | $1.14 |
| September 2002 | $0.95 | $0.95 |
| August 2002 | $1.22 | $1.22 |
| July 2002 | $1.05 | $1.05 |
| June 2002 | $1.30 | $1.30 |
| May 2002 | $1.55 | $1.55 |
| April 2002 | $1.71 | $1.71 |
| March 2002 | $2.71 | $2.71 |
| February 2002 | $2.02 | $2.02 |
| January 2002 | $2.11 | $2.11 |
| December 2001 | $1.45 | $1.45 |
| November 2001 | $1.51 | $1.51 |
| October 2001 | $1.86 | $1.86 |
| September 2001 | $1.76 | $1.76 |
| August 2001 | $1.95 | $1.95 |
| July 2001 | $2.08 | $2.08 |
| June 2001 | $1.29 | $1.29 |
| May 2001 | $0.71 | $0.71 |
| April 2001 | $1.20 | $1.20 |
| March 2001 | $1.03 | $1.03 |
| February 2001 | $1.25 | $1.25 |
| January 2001 | $1.75 | $1.75 |
| December 2000 | $0.56 | $0.56 |
| November 2000 | $0.62 | $0.62 |
| October 2000 | $1.28 | $1.28 |
| September 2000 | $4.19 | $4.19 |
| August 2000 | $6.06 | $6.06 |
| July 2000 | $5.97 | $5.97 |
| June 2000 | $5.75 | $5.75 |
| May 2000 | $5.16 | $5.16 |
| April 2000 | $5.88 | $5.88 |
| March 2000 | $11.19 | $11.19 |
| February 2000 | $11.12 | $11.12 |
| January 2000 | $6.12 | $6.12 |
| December 1999 | $4.31 | $4.31 |
| November 1999 | $4.25 | $4.25 |
| October 1999 | $3.88 | $3.88 |
| September 1999 | $4.38 | $4.38 |
| August 1999 | $2.88 | $2.88 |
| July 1999 | $3 | $3 |
| June 1999 | $2.81 | $2.81 |
| May 1999 | $1.50 | $1.50 |
| April 1999 | $1.56 | $1.56 |
| March 1999 | $1.56 | $1.56 |
| February 1999 | $1.62 | $1.62 |
| January 1999 | $1.25 | $1.25 |
| December 1998 | $1.16 | $1.16 |
| November 1998 | $0.69 | $0.69 |
| October 1998 | $0.81 | $0.81 |
| September 1998 | $0.47 | $0.47 |
| August 1998 | $0.69 | $0.69 |
| July 1998 | $1 | $1 |
| June 1998 | $0.88 | $0.88 |
| May 1998 | $1.06 | $1.06 |
| April 1998 | $1.06 | $1.06 |
| March 1998 | $0.84 | $0.84 |
| February 1998 | $1.06 | $1.06 |
| January 1998 | $1.19 | $1.19 |
| December 1997 | $1.19 | $1.19 |
| November 1997 | $1.44 | $1.44 |
| October 1997 | $1.50 | $1.50 |
| September 1997 | $0.88 | $0.88 |
| August 1997 | $1.09 | $1.09 |
| July 1997 | $1.09 | $1.09 |
| June 1997 | $1.56 | $1.56 |
| May 1997 | $1.41 | $1.41 |
| April 1997 | $1.69 | $1.69 |
| March 1997 | $1.75 | $1.75 |
| February 1997 | $2.06 | $2.06 |
| January 1997 | $2 | $2 |
| December 1996 | $1.56 | $1.56 |
| November 1996 | $2.50 | $2.50 |
| October 1996 | $3.38 | $3.38 |
| September 1996 | $4.19 | $4.19 |
| August 1996 | $3.75 | $3.75 |
| July 1996 | $3.88 | $3.88 |
| June 1996 | $5.88 | $5.88 |
| May 1996 | $5.06 | $5.06 |
| April 1996 | $2.62 | $2.62 |
| March 1996 | $2.56 | $2.56 |
| February 1996 | $2.06 | $2.06 |
| January 1996 | $2.25 | $2.25 |
| December 1995 | $1.38 | $1.38 |
| November 1995 | $1.50 | $1.50 |
| October 1995 | $1.31 | $1.31 |
| September 1995 | $1.44 | $1.44 |
| August 1995 | $1.25 | $1.25 |
| July 1995 | $1.28 | $1.28 |
| June 1995 | $1.22 | $1.22 |
| May 1995 | $1.25 | $1.25 |
| April 1995 | $1.09 | $1.09 |
| March 1995 | $1.16 | $1.16 |
| February 1995 | $1.38 | $1.38 |
| January 1995 | $1.06 | $1.06 |
| December 1994 | $0.94 | $0.94 |
| November 1994 | $1 | $1 |
| October 1994 | $1.19 | $1.19 |
| September 1994 | $1.31 | $1.31 |
| August 1994 | $1.12 | $1.12 |
| July 1994 | $1.31 | $1.31 |
| June 1994 | $1.06 | $1.06 |
| May 1994 | $1.19 | $1.19 |
| April 1994 | $1.31 | $1.31 |
| March 1994 | $1.62 | $1.62 |
| February 1994 | $1.44 | $1.44 |
| January 1994 | $1.25 | $1.25 |
| December 1993 | $1.12 | $1.12 |
| November 1993 | $1.19 | $1.19 |
| October 1993 | $1.31 | $1.31 |
| September 1993 | $1.31 | $1.31 |
| August 1993 | $1.19 | $1.19 |
| July 1993 | $1.16 | $1.16 |
| June 1993 | $1 | $1 |
| May 1993 | $0.88 | $0.88 |
| April 1993 | $0.94 | $0.94 |
| March 1993 | $0.94 | $0.94 |
| February 1993 | $1.19 | $1.19 |
| January 1993 | $1.22 | $1.22 |
| December 1992 | $1.12 | $1.12 |
| November 1992 | $1 | $1 |
| October 1992 | $1 | $1 |
| September 1992 | $0.50 | $0.50 |
| August 1992 | $0.62 | $0.62 |
| July 1992 | $0.50 | $0.50 |
| June 1992 | $0.42 | $0.42 |
| May 1992 | $0.53 | $0.53 |
| April 1992 | $1 | $1 |
| March 1992 | $1.63 | $1.63 |
| February 1992 | $1.97 | $1.97 |
| January 1992 | $1.94 | $1.94 |
| December 1991 | $1.44 | $1.44 |
| November 1991 | $1.66 | $1.66 |
| October 1991 | $2 | $2 |
| September 1991 | $2.34 | $2.34 |
| August 1991 | $2.56 | $2.56 |
| July 1991 | $2.38 | $2.38 |
| June 1991 | $2.25 | $2.25 |
| May 1991 | $2.19 | $2.19 |
| April 1991 | $2.69 | $2.69 |
| March 1991 | $1.91 | $1.91 |
| February 1991 | $1.34 | $1.34 |
| January 1991 | $1.16 | $1.16 |
| December 1990 | $0.81 | $0.81 |
| November 1990 | $1.03 | $1.03 |
| October 1990 | $1.22 | $1.22 |
| September 1990 | $1.28 | $1.28 |
| August 1990 | $1.75 | $1.75 |
| July 1990 | $1.94 | $1.94 |
| June 1990 | $1.38 | $1.38 |
| May 1990 | $1.66 | $1.66 |
| April 1990 | $1.78 | $1.78 |
| March 1990 | $1.84 | $1.84 |
| February 1990 | $1.66 | $1.66 |
| January 1990 | $1.50 | $1.50 |
| December 1989 | $1.88 | $1.88 |
| November 1989 | $1.56 | $1.56 |
| October 1989 | $1.78 | $1.78 |
| September 1989 | $1.38 | $1.38 |
| August 1989 | $1.47 | $1.47 |
| July 1989 | $1.59 | $1.59 |
| June 1989 | $1.56 | $1.56 |
| May 1989 | $2.13 | $2.13 |
| April 1989 | $2.16 | $2.16 |
| March 1989 | $1.41 | $1.41 |
| February 1989 | $1.63 | $1.63 |
| January 1989 | $2.16 | $2.16 |
| December 1988 | $1.81 | $1.81 |
| November 1988 | $1.84 | $1.84 |
| October 1988 | $1.28 | $1.28 |
| September 1988 | $1.12 | $1.12 |
| August 1988 | $1.25 | $1.25 |
| July 1988 | $1.31 | $1.31 |
| June 1988 | $1.47 | $1.47 |
| May 1988 | $1.62 | $1.62 |
| April 1988 | $1.62 | $1.62 |
| March 1988 | $2 | $2 |
| February 1988 | $1.44 | $1.44 |
| January 1988 | $2.81 | $2.81 |
| December 1987 | $2.19 | $2.19 |
| November 1987 | $2.25 | $2.25 |
MITK
Price: $12.65
52 week price:
Earnings Per Share: 0.17 USD
P/E Ratio: 62.25
Exchange: NCM
Sector: Technology
Industry: Software - Application
Volume: 116756
Ebitda: -1.7 millionMarket Capitalization: 684.5 million