Mitek Stock Price History, MITK Historical Prices

Add to My Stocks
$9.3 $0.05 (0.53%) MITK stock closing price Jun 18, 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
2018-06-18 9.25 9.35 9.15 9.3 168,259 54.71 6.36
2018-06-15 9.05 9.35 9 9.35 326,705 55 6.4
2018-06-14 8.9 9.2 8.85 9.15 356,348 53.82 6.26
2018-06-13 8.7 8.95 8.7 8.9 204,712 52.35 6.09
2018-06-12 8.7 8.9 8.65 8.75 218,216 51.47 5.99
2018-06-11 8.85 8.9 8.6 8.75 199,296 51.47 5.99
2018-06-08 9.15 9.25 8.75 8.8 227,604 51.77 6.02
2018-06-07 9 9.23 8.85 9.1 294,806 53.53 6.23
2018-06-06 8.8 9.2 8.7 8.95 359,873 52.65 6.12
2018-06-05 8.8 8.9 8.7 8.75 116,938 51.47 5.99
2018-06-04 8.75 8.8 8.6 8.75 130,995 51.47 5.99
2018-06-01 8.75 8.85 8.7 8.75 175,297 51.47 5.99
2018-05-31 8.9 8.9 8.63 8.65 165,224 50.88 5.92
2018-05-30 8.75 8.9 8.63 8.9 345,094 52.35 6.09
2018-05-29 8.65 8.75 8.55 8.7 125,187 51.18 5.95
2018-05-25 8.55 8.7 8.55 8.7 117,509 51.18 5.95
2018-05-24 8.7 8.7 8.5 8.55 109,338 50.29 5.85
2018-05-23 8.6 8.7 8.48 8.7 102,271 51.18 5.95
2018-05-22 8.75 8.75 8.4 8.5 143,039 50 5.82
2018-05-21 8.7 8.89 8.5 8.75 234,133 51.47 5.99
2018-05-18 8.7 8.93 8.55 8.6 175,878 50.59 5.88
2018-05-17 8.5 8.7 8.4 8.7 121,253 51.18 5.95
2018-05-16 8.4 8.6 8.35 8.5 185,782 50 5.82
2018-05-15 8.5 8.55 8.35 8.45 161,655 49.71 5.78
2018-05-14 8.7 8.85 8.5 8.6 152,075 50.59 5.88
2018-05-11 8.65 8.7 8.53 8.65 153,878 50.88 5.92
2018-05-10 8.9 8.95 8.6 8.65 147,222 50.88 5.92
2018-05-09 8.85 8.95 8.75 8.9 154,131 52.35 6.09
2018-05-08 8.85 8.95 8.65 8.8 203,913 51.77 6.02
2018-05-07 8.85 9 8.65 8.9 186,890 52.35 6.09
2018-05-04 8.8 8.98 8.58 8.85 377,123 52.06 6.06
2018-05-03 8.75 8.9 8.45 8.85 282,137 52.06 6.06
2018-05-02 7.95 9 7.9 9 1,053,731 52.94 6.16
2018-05-01 7.65 8.1 7.65 7.95 356,105 34.57 5.64
2018-04-30 7.75 7.85 7.55 7.75 187,582 33.7 5.49
2018-04-27 7.55 7.9 7.55 7.65 219,682 33.26 5.42
2018-04-26 7.75 8 7.7 7.9 213,685 34.35 5.6
2018-04-25 7.45 7.73 7.35 7.65 258,429 33.26 5.42
2018-04-24 7.75 7.85 7.35 7.4 454,198 32.17 5.25
2018-04-23 8.1 8.1 7.65 7.75 268,572 33.7 5.49
2018-04-20 7.95 8.13 7.9 8.05 171,070 35 5.71
2018-04-19 7.9 8.1 7.7 8 245,829 34.78 5.67
2018-04-18 7.95 7.99 7.8 7.95 133,793 34.57 5.64
2018-04-17 7.8 8 7.75 7.95 191,090 34.57 5.64
2018-04-16 7.6 7.8 7.55 7.7 146,478 33.48 5.46
2018-04-13 7.6 7.65 7.45 7.55 154,131 32.83 5.35
2018-04-12 7.5 7.6 7.42 7.5 118,865 32.61 5.32
2018-04-11 7.3 7.58 7.28 7.5 189,074 32.61 5.32
2018-04-10 7.25 7.4 7.1 7.35 227,493 31.96 5.21
2018-04-09 7.5 7.55 7.2 7.23 436,637 31.41 5.12
2018-04-06 7.3 7.6 7.3 7.45 217,543 32.39 5.28
2018-04-05 7.4 7.48 7.25 7.4 211,233 32.17 5.25
2018-04-04 7.25 7.4 7 7.35 412,283 31.96 5.21
2018-04-03 7.45 7.5 7.35 7.35 131,101 31.96 5.21
2018-04-02 7.4 7.48 7.2 7.4 297,923 32.17 5.25
2018-03-30 0 0 0 7.4 0 - -
2018-03-29 7.25 7.6 7.25 7.4 209,655 32.17 5.25
2018-03-28 7.35 7.4 7.15 7.25 344,191 31.52 5.14
2018-03-27 7.7 7.75 7.25 7.35 400,241 31.96 5.21
2018-03-26 7.7 7.8 7.55 7.65 289,244 33.26 5.42
2018-03-23 7.95 8.05 7.65 7.65 391,812 33.26 5.42
2018-03-22 7.85 8.05 7.85 7.9 253,180 34.35 5.6
2018-03-21 7.75 7.95 7.75 7.95 136,635 34.57 5.64
2018-03-20 7.75 8 7.75 7.8 231,279 33.91 5.53
2018-03-19 8 8 7.7 7.75 319,883 33.7 5.49
2018-03-16 8 8.3 7.9 7.95 374,269 34.57 5.64
2018-03-15 8.05 8.2 7.95 7.95 201,164 34.57 5.64
2018-03-14 8.35 8.4 8.05 8.1 244,652 35.22 5.74
2018-03-13 8.55 8.63 8.23 8.3 309,720 36.09 5.88
2018-03-12 8.5 8.71 8.45 8.55 428,257 37.17 6.06
2018-03-09 8 8.5 7.9 8.45 623,708 36.74 5.99
2018-03-08 7.9 7.95 7.75 7.9 146,058 34.35 5.6
2018-03-07 7.65 7.95 7.65 7.85 163,199 34.13 5.56
2018-03-06 7.7 7.8 7.55 7.75 187,296 33.7 5.49
2018-03-05 7.75 7.85 7.65 7.7 180,399 33.48 5.46
2018-03-02 7.25 7.8 7.25 7.75 255,686 33.7 5.49
2018-03-01 7.7 7.8 7.3 7.35 389,507 31.96 5.21
2018-02-28 7.75 7.9 7.65 7.65 227,983 33.26 5.42
2018-02-27 8.1 8.1 7.65 7.8 262,589 33.91 5.53
2018-02-26 7.9 8.1 7.8 8.05 250,080 35 5.71
2018-02-23 7.7 7.85 7.65 7.8 173,512 33.91 5.53
2018-02-22 7.85 7.95 7.6 7.7 211,909 33.48 5.46
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
2018-02-19 0 0 0 8 0 - -
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 7.75 313,484 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
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 Price5.81

Mitek Historical PE ratio: Past 5 years

Max PE Ratio175.83Jul 26,2017
Min PE Ratio21.97Dec 12,2017
Avg PE Ratio93.05

Mitek Historical PS ratio: Past 5 years

Max PS Ratio17.47Jun 19,2013
Min PS Ratio3.24Oct 14,2014
Avg PS Ratio6.98

MITK Industry Peers

Company Price Change (%)
Veritec (VRTC)0.040 (0%)
Fair Isaac (FICO)200.560.59 (0.3%)
Yodlee (YDLE)17.370.18 (1.03%)
Ellie Mae (ELLI)114.351.51 (1.34%)
Ss&c Technologies (SSNC)54.511.19 (2.23%)
Q2 (QTWO)62.451 (1.63%)

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 $9.25, and a closing price of $9.3 on Jun 18, 2018. The average P/S ratio was 6.98 as can be seen from Mitek stock history.