Mitek Systems, Inc. (LON:0K1W)
London · Delayed Price · Currency is GBP · Price in USD 9.87
+0.10 (1.02%)
At close: Sep 17, 2025
Mitek Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 10.50 | 10.51 | 10.50 | 10.50 | 10.50 | -1.87% | 1 |
| Aug 22, 2025 | 10.48 | 10.70 | 10.48 | 10.70 | 10.70 | 2.88% | 876 |
| Aug 21, 2025 | 10.13 | 10.42 | 10.13 | 10.40 | 10.40 | 2.68% | 52 |
| Aug 20, 2025 | 10.00 | 10.13 | 10.00 | 10.13 | 10.13 | -0.11% | 126 |
| Aug 19, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.15% | - |
| Aug 18, 2025 | 10.00 | 10.16 | 9.94 | 10.16 | 10.16 | 0.64% | 2,592 |
| Aug 15, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.41% | 1 |
| Aug 14, 2025 | 10.04 | 10.04 | 9.94 | 9.95 | 9.95 | -1.29% | 318 |
| Aug 13, 2025 | 9.89 | 10.08 | 9.89 | 10.08 | 10.08 | 3.60% | 253 |
| Aug 12, 2025 | 9.95 | 9.95 | 9.48 | 9.73 | 9.73 | -1.40% | 120 |
| Aug 11, 2025 | 9.83 | 9.93 | 9.82 | 9.87 | 9.87 | -0.82% | 406 |
| Aug 8, 2025 | 10.02 | 10.32 | 9.80 | 9.95 | 9.95 | 8.74% | 3,117 |
| Aug 7, 2025 | 9.16 | 9.16 | 9.15 | 9.15 | 9.15 | 0.49% | 771 |
| Aug 6, 2025 | 9.04 | 9.11 | 9.04 | 9.11 | 9.11 | 1.05% | 11 |
| Aug 5, 2025 | 9.10 | 9.10 | 9.01 | 9.01 | 9.01 | 0.11% | 301 |
| Aug 4, 2025 | 8.98 | 9.00 | 8.81 | 9.00 | 9.00 | 1.94% | 72 |
| Aug 1, 2025 | 8.84 | 8.96 | 8.80 | 8.83 | 8.83 | -2.66% | 255 |
| Jul 31, 2025 | 9.04 | 9.07 | 9.03 | 9.07 | 9.07 | -2.89% | 671 |
| Jul 30, 2025 | 9.22 | 9.34 | 9.22 | 9.34 | 9.34 | 1.25% | 10 |
| Jul 29, 2025 | 9.36 | 9.42 | 9.23 | 9.23 | 9.23 | -1.25% | 302 |
| Jul 28, 2025 | 9.68 | 9.68 | 9.34 | 9.34 | 9.34 | -1.12% | 528 |
| Jul 25, 2025 | 9.38 | 9.45 | 9.38 | 9.45 | 9.45 | 1.76% | 355 |
| Jul 24, 2025 | 9.40 | 9.40 | 9.22 | 9.29 | 9.29 | -0.43% | 106 |
| Jul 23, 2025 | 9.36 | 9.44 | 9.33 | 9.33 | 9.33 | -1.35% | 141 |
| Jul 22, 2025 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | -0.02% | 101 |
| Jul 17, 2025 | 9.48 | 9.56 | 9.46 | 9.46 | 9.46 | 1.21% | 172 |
| Jul 16, 2025 | 9.63 | 9.63 | 9.34 | 9.34 | 9.34 | -1.25% | 151 |
| Jul 15, 2025 | 9.54 | 9.70 | 9.45 | 9.46 | 9.46 | -2.32% | 1,188 |
| Jul 14, 2025 | 9.61 | 9.72 | 9.57 | 9.69 | 9.69 | -0.28% | 130 |
| Jul 11, 2025 | 9.80 | 9.88 | 9.71 | 9.71 | 9.71 | -3.03% | 488 |
| Jul 10, 2025 | 10.18 | 10.18 | 10.02 | 10.02 | 10.02 | -0.24% | 602 |
| Jul 9, 2025 | 10.40 | 10.42 | 10.04 | 10.04 | 10.04 | -3.45% | 496 |
| Jul 8, 2025 | 10.43 | 10.43 | 10.39 | 10.40 | 10.40 | 1.44% | 426 |
| Jul 7, 2025 | 10.32 | 10.32 | 10.25 | 10.25 | 10.25 | 0.20% | 8 |