No.1
Disclosure
2026/10/10 05:39
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
MITK MITEK SYSTEMS INCUS-listed
1 post
MITEK SYSTEMS INC (MITK) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
MITEK SYSTEMS INC (MITK) Stock Price History
MITEK SYSTEMS INC closed at $17.24 on Nov 6, 2026, −1.3% over 1 month, +88.8% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$19.09Nov 4
1-Month Low$15.79Oct 14
1-Week Change−4.6%vs Oct 30
1-Month Change−1.3%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $987 today (−1.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −1.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $17.24 | +0.31 | +1.83% |
| Nov 5 (Thu) | $16.93 | −2.16 | −11.31% |
| Nov 4 (Wed) | $19.09 | +0.97 | +5.35% |
| Nov 3 (Tue) | $18.12 | +0.12 | +0.67% |
| Nov 2 (Mon) | $18.00 | −0.07 | −0.39% |
| Oct 30 (Fri) | $18.07 | −0.39 | −2.11% |
| Oct 29 (Thu) | $18.46 | −0.20 | −1.07% |
| Oct 28 (Wed) | $18.66 | +0.28 | +1.52% |
| Oct 27 (Tue) | $18.38 | −0.34 | −1.82% |
| Oct 26 (Mon) | $18.72 | +0.08 | +0.43% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$19.43Aug 14
3-Month Low$15.79Oct 14
1-Month Change−1.3%vs Oct 6
3-Month Change+2.6%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,026 today (+2.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +2.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $17.24 | +0.31 | +1.83% |
| Nov 5 (Thu) | $16.93 | −2.16 | −11.31% |
| Nov 4 (Wed) | $19.09 | +0.97 | +5.35% |
| Nov 3 (Tue) | $18.12 | +0.12 | +0.67% |
| Nov 2 (Mon) | $18.00 | −0.07 | −0.39% |
| Oct 30 (Fri) | $18.07 | −0.39 | −2.11% |
| Oct 29 (Thu) | $18.46 | −0.20 | −1.07% |
| Oct 28 (Wed) | $18.66 | +0.28 | +1.52% |
| Oct 27 (Tue) | $18.38 | −0.34 | −1.82% |
| Oct 26 (Mon) | $18.72 | +0.08 | +0.43% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$20.14Jul 1
6-Month Low$13.57May 14
3-Month Change+2.6%vs Aug 6
6-Month Change+13.2%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,132 today (+13.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +13.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $17.24 | −4.6% |
| Oct 2026 | $18.07 | +6.0% |
| Sep 2026 | $17.05 | −7.6% |
| Aug 2026 | $18.46 | +10.5% |
| Jul 2026 | $16.70 | −17.0% |
| Jun 2026 | $20.13 | +17.2% |
| May 2026 | $17.18 | +23.1% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$20.14Jul 1
52-Week Low$8.65Nov 17
Year to Date+63.4%vs Dec 31
From 52-Week High−14.4%Jul 1
If you had invested $1,000 1 year ago, it would be worth $1,888 today (+88.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +88.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $17.24 | −4.6% |
| Oct 2026 | $18.07 | +6.0% |
| Sep 2026 | $17.05 | −7.6% |
| Aug 2026 | $18.46 | +10.5% |
| Jul 2026 | $16.70 | −17.0% |
| Jun 2026 | $20.13 | +17.2% |
| May 2026 | $17.18 | +23.1% |
| Apr 2026 | $13.96 | +3.4% |
| Mar 2026 | $13.50 | −7.4% |
| Feb 2026 | $14.58 | +45.5% |
| Jan 2026 | $10.02 | −5.0% |
| Dec 2025 | $10.55 | +19.1% |
| Nov 2025 | $8.86 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$19.43Aug 14, 2026
3-Year Low$7.47Mar 31, 2025
Annualized Return+17.8%
Max Drawdown−48.9%
If you had invested $1,000 3 years ago, it would be worth $1,634 today (+63.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +63.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $17.24 | +63.4% |
| 2025 | $10.55 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$19.43Aug 14, 2026
5-Year Low$7.47Mar 31, 2025
Annualized Return+0.0%
Max Drawdown−58.5%
If you had invested $1,000 5 years ago, it would be worth $1,002 today (+0.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +0.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $17.24 | +63.4% |
| 2025 | $10.55 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$20.13Apr 2026
All-Time Low$0.07Oct 2008
Total Change+1,213.0%vs Jan 1989
Annualized Return+7.0%
If you had invested $1,000 in Jan 1989, it would be worth $13,130 today (+1,213.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +2,453.8%, while this stock moved +1,213.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $17.24 | +63.4% |
| 2025 | $10.55 | −5.2% |
| 2024 | $11.13 | −14.6% |
| 2023 | $13.04 | +34.6% |
| 2022 | $9.69 | −45.4% |
| 2021 | $17.75 | −0.2% |
| 2020 | $17.78 | +132.4% |
| 2019 | $7.65 | −29.2% |
| 2018 | $10.81 | +20.8% |
| 2017 | $8.95 | +45.5% |
| 2016 | $6.15 | +49.6% |
| 2015 | $4.11 | +24.2% |
| 2014 | $3.31 | −44.3% |
| 2013 | $5.94 | +85.0% |
| 2012 | $3.21 | −55.7% |
| 2011 | $7.25 | +19.8% |
| 2010 | $6.05 | +620.2% |
| 2009 | $0.84 | +1,100.0% |
| 2008 | $0.07 | −82.1% |
| 2007 | $0.39 | −61.4% |
| 2006 | $1.01 | −35.7% |
| 2005 | $1.57 | +248.9% |
| 2004 | $0.45 | −82.1% |
| 2003 | $2.51 | +104.1% |
| 2002 | $1.23 | −15.2% |
| 2001 | $1.45 | +157.5% |
| 2000 | $0.56 | −86.9% |
| 1999 | $4.31 | +273.1% |
| 1998 | $1.16 | −2.7% |
| 1997 | $1.19 | −24.0% |
| 1996 | $1.56 | +13.7% |
| 1995 | $1.38 | +46.6% |
| 1994 | $0.94 | −16.6% |
| 1993 | $1.13 | +0.0% |
| 1992 | $1.13 | −18.2% |
| 1991 | $1.38 | +83.3% |
| 1990 | $0.75 | −58.6% |
| 1989 | $1.81 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 1989). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
Write on the MITEK SYSTEMS INC board
More US stocks in English
- MOVING iMAGE TECHNOLOGIES INC.MITQ
- TPG Mortgage Investment Trust, Inc.MITT
- BLACKROCK MUNIYIELD MICHIGAN QUALITY FUND, INC.MIY
- McCormick & CompanyMKC
- MKDWELL Tech Inc.MKDW
- MARKEL GROUP INC.MKL
- McKinley Acquisition CorpMKLY
- MKS INCMKSI
- MARKETWISE, INC.MKTW
- MARKETAXESS HOLDINGS INCMKTX
- MacKenzie Realty Capital, Inc.MKZR
- Mountain Lake Acquisition Corp. IIMLAA