Nasdaq · MITK · stock
Mitek Systems INC (MITK) stock price history
Every Nasdaq trading session of Mitek Systems INC from Jan 3, 1989 to Sep 28, 2026: 9,504 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MITK adjusted close, 1989 to 2026
- $23.03
- All time high, 2021
- $21.05
- 52 week high, $8.53 low
- 9,504
- Daily sessions since 1989
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1989 to 2026 series and minute bars.
MITK key facts
- Mitek Systems INC (MITK) closed at $17.22 on Sep 28, 2026 on Nasdaq.
- MITK's all time high close is $23.03, set on Sep 3, 2021; its all time low close is $0.0500 on Feb 9, 2009.
- MITK's 52 week range is $8.53 to $21.05.
- MITK returned +73.4% over the year to Sep 28, 2026 and -4.5% over five years.
- Over ten years MITK returned +103%, +7.3% a year compounded.
- MITK's deepest drawdown was -99.7% from Mar 14, 2000 to Feb 9, 2009.
- DataCedar holds 9,504 daily sessions of MITK history from Jan 3, 1989 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MITK price chart, 1989 to 2026
MITK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.6% |
| 3 months | -10.7% |
| 6 months | +31.5% |
| Year to date | +63.4% |
| 1 year | +73.4% |
| 3 years | +60.5% |
| 5 years | -4.5% |
| 10 years | +102.6% |
| Since Jan 3, 1989 | +884.0% |
| Compound annual growth, 37.7 years | +6.2% |
MITK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.03 on Sep 3, 2021
- All time low close
- $0.0500 on Feb 9, 2009
- 52 week high
- $21.05 on Jul 1, 2026
- 52 week low
- $8.53 on Nov 18, 2025
- Deepest drawdown
- -99.7% from Mar 14, 2000 to Feb 9, 2009, recovered Dec 15, 2020
- Best single session
- +218.8% on Jul 10, 2008
- Worst single session
- -58.0% on Aug 26, 2008
- Volatility, 1 year annualised
- 52.6%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1989
- 9.8×
- Best calendar year
- 2009, +1,100%
- Worst calendar year
- 2000, -87%
MITK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1989 starts on Jan 3, 1989; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.56 | $21.05 | $9.51 | $17.22 | +63.2% | 163.9M | 185 |
| 2025 | $11.24 | $11.39 | $6.93 | $10.55 | -5.2% | 118.3M | 250 |
| 2024 | $13.03 | $16.24 | $7.35 | $11.13 | -14.6% | 143.7M | 252 |
| 2023 | $9.82 | $13.98 | $8.60 | $13.04 | +34.6% | 87.5M | 250 |
| 2022 | $17.84 | $17.85 | $8.32 | $9.69 | -45.4% | 85.4M | 251 |
| 2021 | $17.65 | $23.29 | $13.52 | $17.75 | -0.2% | 139.2M | 252 |
| 2020 | $7.73 | $19.88 | $5.26 | $17.78 | +132.4% | 127M | 253 |
| 2019 | $10.80 | $13.07 | $6.96 | $7.65 | -29.2% | 98.4M | 252 |
| 2018 | $9.00 | $10.93 | $6.32 | $10.81 | +20.8% | 83.4M | 251 |
| 2017 | $6.20 | $10.75 | $5.50 | $8.95 | +45.5% | 92.6M | 251 |
| 2016 | $4.00 | $9.49 | $3.95 | $6.15 | +49.6% | 142.7M | 252 |
| 2015 | $3.36 | $5.37 | $2.68 | $4.11 | +24.2% | 68M | 252 |
| 2014 | $5.89 | $7.06 | $1.80 | $3.31 | -44.3% | 108.5M | 252 |
| 2013 | $3.30 | $7.71 | $3.12 | $5.94 | +85.0% | 114.1M | 252 |
| 2012 | $7.48 | $12.97 | $1.90 | $3.21 | -55.7% | 176.8M | 250 |
| 2011 | $6.00 | $13.11 | $3.31 | $7.25 | +19.8% | 82.2M | 252 |
| 2010 | $0.8500 | $6.09 | $0.5600 | $6.05 | +620.2% | 12.6M | 252 |
| 2009 | $0.0800 | $1.04 | $0.0500 | $0.8400 | +1,100% | 2.3M | 252 |
| 2008 | $0.3800 | $0.6000 | $0.0600 | $0.0700 | -82.1% | 3.2M | 253 |
| 2007 | $1.01 | $1.07 | $0.3100 | $0.3900 | -61.4% | 3.8M | 251 |
| 2006 | $1.52 | $1.85 | $0.9200 | $1.01 | -35.7% | 6.3M | 251 |
| 2005 | $0.4700 | $1.88 | $0.3600 | $1.57 | +248.9% | 8.6M | 252 |
| 2004 | $2.54 | $2.72 | $0.3300 | $0.4500 | -82.1% | 8M | 252 |
| 2003 | $1.21 | $3.32 | $0.8500 | $2.51 | +104.1% | 13.5M | 252 |
| 2002 | $1.44 | $2.95 | $0.8000 | $1.23 | -15.2% | 3.8M | 252 |
| 2001 | $0.6250 | $2.75 | $0.5625 | $1.45 | +157.8% | 6.9M | 248 |
| 2000 | $4.25 | $16.69 | $0.5000 | $0.5625 | -87.0% | 32.2M | 252 |
| 1999 | $1.16 | $5.31 | $1.06 | $4.31 | +273.0% | 14.1M | 252 |
| 1998 | $1.19 | $1.41 | $0.4063 | $1.16 | -2.6% | 6.1M | 252 |
| 1997 | $1.69 | $2.69 | $0.8438 | $1.19 | -24.0% | 15.4M | 253 |
| 1996 | $1.38 | $6.13 | $1.38 | $1.56 | +13.6% | 14.2M | 254 |
| 1995 | $0.9375 | $1.81 | $0.8750 | $1.38 | +46.7% | 2.8M | 252 |
| 1994 | $1.06 | $1.72 | $0.8125 | $0.9375 | -16.7% | 2.1M | 252 |
| 1993 | $1.00 | $1.50 | $0.8125 | $1.13 | 0.0% | 2.3M | 253 |
| 1992 | $1.38 | $2.38 | $0.3750 | $1.13 | -18.2% | 4.3M | 254 |
| 1991 | $0.8125 | $3.13 | $0.8125 | $1.38 | +83.3% | 3.4M | 253 |
| 1990 | $1.81 | $2.06 | $0.7500 | $0.7500 | -58.6% | 2.2M | 253 |
| 1989 | $1.75 | $2.56 | $1.31 | $1.81 | n/a | 3.5M | 252 |
MITK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $17.22 | -6.7% |
| August 2026 | $18.46 | +10.5% |
| July 2026 | $16.70 | -17.0% |
| June 2026 | $20.13 | +17.2% |
| May 2026 | $17.18 | +23.1% |
| April 2026 | $13.96 | +3.4% |
| March 2026 | $13.50 | -7.4% |
| February 2026 | $14.58 | +45.5% |
| January 2026 | $10.02 | -5.0% |
| December 2025 | $10.55 | +19.1% |
| November 2025 | $8.86 | -3.8% |
| October 2025 | $9.21 | -5.7% |
About the MITK data
Daily bars. 9,504 sessions from Jan 3, 1989 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 1989, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MITK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MITK share price history
