Mitek Systems, Inc. (LON:0K1W)
London · Delayed Price · Currency is GBP · Price in USD 10.48
+0.29 (2.86%)
At close: Jan 6, 2026
Mitek Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 8.82 | 9.01 | 8.82 | 9.01 | 9.01 | 2.50% | 18 |
| Nov 21, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.03% | 1 |
| Nov 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.02% | 38 |
| Nov 18, 2025 | 8.55 | 8.73 | 8.55 | 8.70 | 8.70 | -0.61% | 66 |
| Nov 17, 2025 | 8.97 | 8.97 | 8.76 | 8.76 | 8.76 | -1.41% | 300 |
| Nov 14, 2025 | 9.03 | 9.06 | 8.88 | 8.88 | 8.88 | -3.37% | 16 |
| Nov 13, 2025 | 9.33 | 9.33 | 9.19 | 9.19 | 9.19 | -2.55% | 100 |
| Nov 12, 2025 | 9.44 | 9.44 | 9.38 | 9.43 | 9.43 | 0.84% | 125 |
| Nov 11, 2025 | 9.30 | 9.35 | 9.15 | 9.35 | 9.35 | 0.98% | 13 |
| Nov 10, 2025 | 9.30 | 9.30 | 9.16 | 9.26 | 9.26 | 1.98% | 8 |
| Nov 7, 2025 | 9.10 | 9.21 | 9.08 | 9.08 | 9.08 | -1.09% | 23 |
| Nov 6, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.08% | 233 |
| Nov 5, 2025 | 9.00 | 9.17 | 9.00 | 9.17 | 9.17 | 0.60% | 66 |
| 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 |