Mitek Systems, Inc. (LON:0K1W)
London · Delayed Price · Currency is GBP · Price in USD 9.12
-0.07 (-0.73%)
At close: Nov 4, 2025
Mitek Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 9.11 | 9.13 | 9.11 | 9.12 | 9.12 | -0.73% | 151 |
| Nov 3, 2025 | 9.25 | 9.28 | 9.03 | 9.19 | 9.19 | -0.17% | 245 |
| Oct 31, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | -1.17% | 243 |
| Oct 30, 2025 | 9.33 | 9.38 | 9.31 | 9.31 | 9.31 | -0.84% | 147 |
| Oct 29, 2025 | 9.44 | 9.44 | 9.38 | 9.39 | 9.39 | -1.79% | 26 |
| Oct 28, 2025 | 9.56 | 9.69 | 9.48 | 9.56 | 9.56 | -0.73% | 8 |
| Oct 27, 2025 | 9.74 | 9.74 | 9.52 | 9.63 | 9.63 | -1.53% | 9 |
| Oct 24, 2025 | 9.64 | 9.78 | 9.64 | 9.78 | 9.78 | 1.98% | 200 |
| Oct 23, 2025 | 9.42 | 9.59 | 9.32 | 9.59 | 9.59 | 1.59% | 60 |
| Oct 22, 2025 | 9.53 | 9.53 | 9.44 | 9.44 | 9.44 | -0.21% | 370 |
| Oct 21, 2025 | 9.31 | 9.46 | 9.31 | 9.46 | 9.46 | 2.83% | 309 |
| Oct 20, 2025 | 9.04 | 9.20 | 9.04 | 9.20 | 9.20 | 1.66% | 20 |
| Oct 17, 2025 | 9.05 | 9.06 | 8.91 | 9.05 | 9.05 | 0.56% | 442 |
| Oct 16, 2025 | 9.14 | 9.16 | 9.00 | 9.00 | 9.00 | -0.45% | 100 |
| Oct 15, 2025 | 9.07 | 9.11 | 9.04 | 9.04 | 9.04 | -1.08% | 185 |
| Oct 14, 2025 | 8.98 | 9.14 | 8.96 | 9.14 | 9.14 | 1.20% | 787 |
| Oct 13, 2025 | 9.17 | 9.19 | 9.03 | 9.03 | 9.03 | 0.11% | 933 |
| Oct 10, 2025 | 9.34 | 9.34 | 9.02 | 9.02 | 9.02 | -3.30% | 581 |
| Oct 9, 2025 | 9.35 | 9.35 | 9.24 | 9.33 | 9.33 | -0.11% | 218 |
| Oct 8, 2025 | 9.41 | 9.41 | 9.32 | 9.34 | 9.34 | 0.32% | 114 |
| Oct 7, 2025 | 9.68 | 9.68 | 9.31 | 9.31 | 9.31 | -4.63% | 211 |
| Oct 6, 2025 | 9.75 | 9.76 | 9.62 | 9.76 | 9.76 | -0.59% | 178 |
| Oct 3, 2025 | 9.78 | 9.82 | 9.77 | 9.82 | 9.82 | 1.45% | 712 |
| Oct 2, 2025 | 9.68 | 9.74 | 9.68 | 9.68 | 9.68 | -0.10% | 116 |
| Oct 1, 2025 | 9.76 | 9.77 | 9.69 | 9.69 | 9.69 | -0.70% | 14 |
| Sep 30, 2025 | 9.91 | 9.91 | 9.75 | 9.76 | 9.76 | -1.33% | 142 |
| Sep 29, 2025 | 10.23 | 10.23 | 9.89 | 9.89 | 9.89 | -0.30% | 16 |
| Sep 26, 2025 | 9.99 | 10.00 | 9.92 | 9.92 | 9.92 | -1.68% | 166 |
| Sep 25, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.31% | 1 |
| Sep 24, 2025 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | -2.08% | 10 |
| Sep 23, 2025 | 10.31 | 10.45 | 10.27 | 10.34 | 10.34 | 1.73% | 453 |
| Sep 22, 2025 | 10.19 | 10.19 | 10.13 | 10.16 | 10.16 | -1.17% | 159 |
| Sep 19, 2025 | 10.17 | 10.36 | 10.17 | 10.28 | 10.28 | 1.58% | 455 |
| Sep 18, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 2.53% | 141 |
| Sep 17, 2025 | 9.66 | 10.00 | 9.66 | 9.87 | 9.87 | 1.02% | 323 |
| Sep 16, 2025 | 9.88 | 9.93 | 9.77 | 9.77 | 9.77 | -2.98% | 1,196 |
| Sep 15, 2025 | 10.24 | 10.32 | 10.07 | 10.07 | 10.07 | -1.95% | 51 |
| Sep 12, 2025 | 10.46 | 10.46 | 10.27 | 10.27 | 10.27 | 1.88% | 11 |
| Sep 11, 2025 | 9.94 | 10.13 | 9.78 | 10.08 | 10.08 | 2.02% | 509 |
| Sep 10, 2025 | 9.92 | 10.03 | 9.88 | 9.88 | 9.88 | -1.00% | 335 |
| Sep 9, 2025 | 10.00 | 10.05 | 9.93 | 9.98 | 9.98 | 0.31% | 137 |
| Sep 8, 2025 | 9.78 | 9.95 | 9.75 | 9.95 | 9.95 | 1.73% | 224 |
| Sep 5, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.24% | 6 |
| Sep 4, 2025 | 9.61 | 9.68 | 9.55 | 9.66 | 9.66 | -1.12% | 2,625 |
| Sep 3, 2025 | 9.84 | 9.94 | 9.76 | 9.77 | 9.77 | -3.18% | 47 |
| Sep 2, 2025 | 10.06 | 10.09 | 10.00 | 10.09 | 10.09 | -0.79% | 94 |
| Aug 29, 2025 | 10.19 | 10.19 | 10.09 | 10.17 | 10.17 | -0.84% | 229 |
| Aug 28, 2025 | 10.10 | 10.29 | 10.10 | 10.26 | 10.26 | 0.65% | 65 |
| Aug 27, 2025 | 10.07 | 10.23 | 10.00 | 10.19 | 10.19 | -0.38% | 18 |
| Aug 26, 2025 | 9.90 | 10.23 | 9.90 | 10.23 | 10.23 | -2.58% | 82 |