MITK (Mitek Systems Inc.) historical data
STOCKListed1-minute bars
| Symbol | MITK |
|---|---|
| Name | Mitek Systems Inc. |
| Exchange | NASDAQ |
| Sector | Technology |
| Industry | Software - Application |
| IPO date | 1989-01-03 |
| History | 2005-07-28 to 2026-10-09 (about 21 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
MITK last closed at $17.70 on 2026-10-09, +89.5% over the past year and -3.4% over five years. Its deepest fall from a prior high in this history was -97.3%, reached on 2009-02-09.
| Last close | $17.70 (2026-10-09) |
|---|---|
| 1-year change | +89.5% |
| 5-year change | -3.4% |
| Annualized since 2005-07-28 | +17.3% |
| 52-week range | $8.65 – $20.14 |
| Deepest drawdown | -97.3% (2009-02-09) |
| Avg. daily dollar volume (3 months) | $11.9m |
| Daily bars in history | 5,110 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 188 |
|---|---|
| Shares held | 38,575,755 ($776.0m reported value) |
| Quarter flows | 32 new, 74 added, 55 trimmed, 35 exited; +1,274,630 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("MITK") on the look-back bundles. Top holders of MITK · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("MITK").history(start="2005-07-28", interval="1d")
df.tail()