Mitek Systems, Inc. (LON:0K1W)
London · Delayed Price · Currency is GBP · Price in USD 11.21
+0.06 (0.54%)
Feb 12, 2026, 2:53 PM GMT
Mitek Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | - | 2.87% | 2,880 |
| Feb 11, 2026 | 11.56 | 11.56 | 11.10 | 11.16 | 11.16 | -3.12% | 2,436 |
| Feb 10, 2026 | 11.60 | 11.99 | 11.47 | 11.52 | 11.52 | -0.87% | 1,021 |
| Feb 9, 2026 | 11.60 | 12.00 | 11.60 | 11.62 | 11.62 | -1.24% | 2,477 |
| Feb 6, 2026 | 10.58 | 11.86 | 10.58 | 11.77 | 11.77 | 19.70% | 4,592 |
| Feb 5, 2026 | 9.59 | 9.89 | 9.59 | 9.83 | 9.83 | 1.29% | 2,114 |
| Feb 4, 2026 | 9.73 | 9.76 | 9.69 | 9.71 | 9.71 | 1.04% | 413 |
| Feb 3, 2026 | 10.38 | 10.38 | 9.61 | 9.61 | 9.61 | -7.29% | 403 |
| Feb 2, 2026 | 10.03 | 10.45 | 9.90 | 10.36 | 10.36 | 2.98% | 317 |
| Jan 30, 2026 | 10.12 | 10.12 | 9.82 | 10.06 | 10.06 | 1.62% | 257 |
| Jan 29, 2026 | 10.42 | 10.68 | 9.83 | 9.90 | 9.90 | -5.71% | 1,237 |
| Jan 28, 2026 | 10.55 | 10.57 | 10.49 | 10.50 | 10.50 | -1.04% | 82 |
| Jan 27, 2026 | 10.64 | 10.64 | 10.51 | 10.61 | 10.61 | 0.36% | 473 |
| Jan 26, 2026 | 10.75 | 10.75 | 10.54 | 10.57 | 10.57 | -0.53% | 697 |
| Jan 23, 2026 | 10.27 | 10.63 | 10.27 | 10.63 | 10.63 | 3.00% | 793 |
| Jan 22, 2026 | 10.15 | 10.32 | 10.15 | 10.32 | 10.32 | 3.08% | 80 |
| Jan 21, 2026 | 9.91 | 10.03 | 9.91 | 10.01 | 10.01 | 0.68% | 503 |
| Jan 20, 2026 | 9.94 | 9.94 | 9.80 | 9.94 | 9.94 | -1.61% | 304 |
| Jan 16, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.03% | 63 |
| Jan 15, 2026 | 10.25 | 10.25 | 10.21 | 10.21 | 10.21 | -0.78% | 101 |
| Jan 14, 2026 | 10.47 | 10.50 | 10.29 | 10.29 | 10.29 | -2.65% | 489 |
| Jan 12, 2026 | 10.65 | 10.65 | 10.44 | 10.57 | 10.57 | -0.19% | 111 |
| Jan 9, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.95% | 24 |
| Jan 8, 2026 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 0.09% | 62 |
| Jan 6, 2026 | 10.18 | 10.48 | 10.15 | 10.48 | 10.48 | 2.86% | 368 |
| Jan 5, 2026 | 10.19 | 10.19 | 10.12 | 10.19 | 10.19 | -3.04% | 1,201 |
| Dec 31, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.21% | - |
| Dec 30, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.10% | 201 |
| Dec 29, 2025 | 10.45 | 10.54 | 10.42 | 10.52 | 10.52 | 0.86% | 1,755 |
| Dec 24, 2025 | 10.44 | 10.44 | 10.33 | 10.43 | 10.43 | -0.65% | 43 |
| Dec 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.44% | 1 |
| Dec 22, 2025 | 10.53 | 10.65 | 10.53 | 10.65 | 10.65 | 1.53% | 1,944 |
| Dec 19, 2025 | 10.53 | 10.53 | 10.49 | 10.49 | 10.49 | -0.47% | 177 |
| Dec 18, 2025 | 10.24 | 10.63 | 10.24 | 10.54 | 10.54 | 3.51% | 2,679 |
| Dec 17, 2025 | 10.10 | 10.19 | 9.96 | 10.19 | 10.19 | 1.95% | 1,291 |
| Dec 16, 2025 | 9.62 | 10.07 | 9.62 | 9.99 | 9.99 | 4.83% | 3,112 |
| Dec 15, 2025 | 9.80 | 10.00 | 9.45 | 9.53 | 9.53 | -8.73% | 4,195 |
| Dec 12, 2025 | 10.95 | 11.49 | 10.15 | 10.44 | 10.44 | 12.79% | 22,962 |
| Dec 11, 2025 | 9.40 | 9.40 | 9.26 | 9.26 | 9.26 | -0.25% | 5,073 |
| Dec 10, 2025 | 9.16 | 9.30 | 9.16 | 9.28 | 9.28 | 0.87% | 310 |
| Dec 9, 2025 | 9.09 | 9.25 | 9.09 | 9.20 | 9.20 | 0.44% | 807 |
| Dec 8, 2025 | 9.31 | 9.31 | 9.14 | 9.16 | 9.16 | -2.35% | 185 |
| Dec 5, 2025 | 9.34 | 9.40 | 9.34 | 9.38 | 9.38 | 2.78% | 428 |
| Dec 4, 2025 | 9.14 | 9.14 | 9.13 | 9.13 | 9.13 | 0.07% | 127 |
| Dec 3, 2025 | 9.13 | 9.19 | 9.12 | 9.12 | 9.12 | 0.66% | 19 |
| Dec 2, 2025 | 8.97 | 9.12 | 8.97 | 9.06 | 9.06 | 0.11% | 445 |
| Dec 1, 2025 | 8.81 | 9.05 | 8.81 | 9.05 | 9.05 | 1.80% | 239 |
| Nov 28, 2025 | 8.77 | 8.92 | 8.77 | 8.89 | 8.89 | 0.45% | 102 |
| Nov 26, 2025 | 8.96 | 9.02 | 8.85 | 8.85 | 8.85 | -1.88% | 375 |
| Nov 25, 2025 | 8.93 | 9.03 | 8.91 | 9.02 | 9.02 | 0.11% | 79 |