Mitek Stock Price History, MITK Historical Prices

Add to My Stocks
$7.7 $0.15 (1.91%) MITK stock closing price Feb 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Mitek stock price history here. Daily open, high, low, and end of day closing price for the company, along with Mitek price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Mitek stock price history chart shows that the stock price was at a low of $1.91 on Oct 14, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 7.95 8.1 7.8 7.85 214,017 34.13 5.56
2018-02-20 8 8.08 7.85 7.95 223,032 34.57 5.64
2018-02-16 7.7 8.26 7.7 8 455,356 34.78 5.67
2018-02-15 7.85 7.9 7.6 7.75 313,174 33.7 5.49
2018-02-14 7.5 7.85 7.5 7.75 275,356 33.7 5.49
2018-02-13 7.5 7.75 7.4 7.5 321,102 32.61 5.32
2018-02-12 8 8.05 7.55 7.6 445,845 33.04 5.39
2018-02-09 7.3 8.15 7.2 7.95 1,454,866 34.57 5.64
2018-02-08 7.45 7.55 7.15 7.15 352,387 31.09 5.07
2018-02-07 7.3 7.5 7.2 7.45 286,705 32.39 5.28
2018-02-06 7.05 7.48 7 7.35 407,736 31.96 5.21
2018-02-05 7.25 7.4 7.1 7.2 435,587 31.3 5.1
2018-02-02 7.5 7.6 7.3 7.3 443,528 31.74 5.17
2018-02-01 7.8 7.8 7.5 7.5 394,378 32.61 5.32
2018-01-31 7.7 8 7.65 7.8 593,739 33.91 5.53
2018-01-30 7.85 8.05 7.6 7.65 775,734 33.26 5.42
2018-01-29 8.85 8.85 7.65 7.95 1,177,683 34.57 5.64
2018-01-26 8.85 8.85 8.3 8.3 907,797 21.84 6.13
2018-01-25 9.25 9.25 8.75 8.85 606,513 23.29 6.54
2018-01-24 9.15 9.25 8.85 9.15 455,409 24.08 6.76
2018-01-23 9.25 9.3 9.08 9.15 336,249 24.08 6.76
2018-01-22 9.3 9.4 9.15 9.3 217,657 24.47 6.87
2018-01-19 9.15 9.45 9.15 9.3 174,617 24.47 6.87
2018-01-18 9.6 9.8 9.1 9.2 286,904 24.21 6.79
2018-01-17 9.8 10 9.45 9.65 707,475 25.4 7.13
2018-01-16 9.45 9.45 9.2 9.3 386,463 24.47 6.87
2018-01-10 9 9.15 8.8 8.9 231,577 23.42 6.57
2018-01-09 9.15 9.3 9 9.05 191,369 23.82 6.68
2018-01-08 9 9.25 8.95 9.1 276,618 23.95 6.72
2018-01-05 9.05 9.3 8.85 9 394,457 23.68 6.65
2018-01-04 8.95 9.05 8.85 9 129,005 23.68 6.65
2018-01-03 8.9 9.05 8.8 8.95 218,823 23.55 6.61
2018-01-02 9 9.15 8.8 8.9 330,236 23.42 6.57
2017-12-29 8.75 9.1 8.75 8.95 332,243 23.55 6.61
2017-12-28 8.8 8.95 8.68 8.75 116,774 23.03 6.46
2017-12-27 8.9 9.1 8.7 8.75 190,546 23.03 6.46
2017-12-26 9 9.05 8.75 8.85 149,857 23.29 6.54
2017-12-22 9.3 9.3 8.9 9 260,503 23.68 6.65
2017-12-21 9.15 9.4 9.05 9.25 495,032 24.34 6.83
2017-12-20 9.3 9.3 8.88 9.2 335,865 24.21 6.79
2017-12-19 8.8 9.35 8.8 9.2 467,168 24.21 6.79
2017-12-18 8.7 8.95 8.65 8.85 262,245 23.29 6.54
2017-12-15 8.55 8.85 8.55 8.7 455,475 22.9 6.42
2017-12-14 8.6 8.65 8.38 8.55 336,519 22.5 6.31
2017-12-13 8.4 8.75 8.35 8.58 393,817 22.57 6.33
2017-12-12 8.6 8.65 8.25 8.35 405,158 21.97 6.17
2017-12-11 8.6 8.7 8.4 8.6 296,468 22.63 6.35
2017-12-08 8.8 8.83 8.6 8.6 273,701 22.63 6.35
2017-12-07 8.65 8.85 8.55 8.75 145,190 23.03 6.46
2017-12-06 8.75 8.85 8.55 8.6 148,530 22.63 6.35
2017-12-05 8.6 8.85 8.6 8.7 238,042 22.9 6.42
2017-12-04 8.95 9 8.55 8.55 330,952 22.5 6.31
2017-12-01 9.05 9.1 8.63 8.9 855,282 23.42 6.57
2017-11-30 9.5 9.5 8.95 9 445,749 23.68 6.65
2017-11-29 9.5 9.65 9.15 9.4 337,097 24.74 6.94
2017-11-28 9.45 9.7 9.4 9.55 225,641 25.13 7.05
2017-11-27 9.55 9.75 9.4 9.5 571,892 25 7.02
2017-11-24 9.5 9.75 9.45 9.65 146,920 25.4 7.13
2017-11-23 0 0 0 9.5 0 - -
2017-11-22 9.25 9.75 9.25 9.5 425,856 25 7.02
2017-11-21 9 9.35 8.96 9.25 313,621 24.34 6.83
2017-11-20 8.75 9.05 8.75 8.95 371,902 23.55 6.61
2017-11-17 8.55 8.9 8.5 8.65 429,542 22.76 6.39
2017-11-16 8.75 8.93 8.7 8.78 381,883 23.09 6.48
2017-11-15 8.85 8.85 8.55 8.6 318,273 22.63 6.35
2017-11-14 9.15 9.25 8.85 8.95 189,681 23.55 6.61
2017-11-13 8.85 9.05 8.8 9 327,670 23.68 6.65
2017-11-10 9.35 9.46 9 9 672,716 23.68 6.65
2017-11-09 9.9 9.9 9.3 9.45 670,195 24.87 6.98
2017-11-08 9.5 10.1 9 10 1,101,657 26.32 7.38
2017-11-07 8.6 8.9 8.35 8.5 497,326 141.67 6.66
2017-11-06 8.6 8.75 8.5 8.75 214,414 145.83 6.85
2017-11-03 8.65 8.77 8.5 8.53 209,606 142.08 6.68
2017-11-02 8.75 8.83 8.6 8.7 305,697 145 6.81
2017-11-01 8.9 9 8.56 8.7 251,609 145 6.81
2017-10-31 8.8 9.15 8.65 8.9 247,862 148.33 6.97
2017-10-30 9.05 9.25 8.71 8.85 419,764 147.5 6.93
2017-10-27 9.05 9.2 8.85 9.1 338,253 151.67 7.13
2017-10-26 9.25 9.35 8.9 9 313,560 150 7.05
2017-10-25 9.55 9.6 9.15 9.25 439,119 154.17 7.24
2017-10-24 9.65 9.75 9.5 9.58 190,691 159.58 7.5
2017-10-23 9.6 9.8 8.55 9.65 1,311,732 160.83 7.56
2017-10-20 9.6 9.7 9.5 9.6 174,150 160 7.52
2017-10-19 9.5 9.7 9.43 9.5 426,429 158.33 7.44
2017-10-18 9.6 9.75 9.5 9.7 171,191 161.67 7.6
2017-10-17 9.6 9.7 9.5 9.6 212,459 160 7.52
2017-10-16 9.65 9.75 9.55 9.6 147,104 160 7.52
2017-10-13 9.6 9.7 9.5 9.7 153,049 161.67 7.6
2017-10-12 9.45 9.78 9.45 9.55 208,134 159.17 7.48
Get more Data

Mitek Stock History Chart

View MITK PE ratio, PS ratio stocks charts and compare with peers.
MITK Chart
Note: Compare Mitek stock price history with the index and industry peers.

Mitek Stock Price History: Past 5 years

Max Stock Price10.55Jul 26,2017
Min Stock Price1.91Oct 14,2014
Avg Stock Price5.61

Mitek Historical PE ratio: Past 5 years

Max PE Ratio175.83Jul 26,2017
Min PE Ratio21.97Dec 12,2017
Avg PE Ratio99.17

Mitek Historical PS ratio: Past 5 years

Max PS Ratio17.86Jun 13,2013
Min PS Ratio3.24Oct 14,2014
Avg PS Ratio7.49

MITK Industry Peers

Company Price Change (%)
Veritec (VRTC)0.050 (0%)
Fair Isaac (FICO)172.340.32 (0.19%)
Yodlee (YDLE)17.370.18 (1.03%)
Ellie Mae (ELLI)92.280.19 (0.21%)
Ss&c Technologies (SSNC)50.110.34 (0.67%)
Q2 (QTWO)450.35 (0.78%)

We provide Mitek share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Mitek stock analysis. Mitek stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. MITK stock saw an opening price of $7.85, and a closing price of $7.7 on Feb 22, 2018. The average P/S ratio was 7.49 as can be seen from Mitek stock history.