Mitek Systems, Inc. (0K1W.L) LSE

17.67

-0.23(-1.28%)

Updated at June 02 07:14PM

Currency In USD

0K1W.L Historical Return

If you invested $1000 in Mitek Systems, Inc. (0K1W.L) since IPO date, it would be worth $857.77 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,694.15, while $1000 invested 1 year ago would be worth $1,863.92. This corresponds to total returns of -14.22%, 69.42%, 86.39%, respectively, with annualized returns of -3.14%, 19.19%, 86.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0K1W.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	18	17.67	17.67	18	17.31	1,492
June 01, 2026	17.49	17.9	17.9	17.94	17.16	2,974
May 29, 2026	16.96	17.37	17.37	17.37	16.7	6,635
May 28, 2026	17.48	17.1	17.1	17.49	16.85	1,290
May 27, 2026	17	17	17	17.16	16.45	4,625
May 26, 2026	16.4	16.1	16.1	16.4	15.62	10,131
May 22, 2026	15.78	16.13	16.13	16.14	15.42	7,002
May 21, 2026	14.41	14.67	14.67	14.89	14.29	833
May 20, 2026	14.5	14.36	14.36	14.5	13.91	7,722
May 19, 2026	14.27	14.16	14.16	14.46	13.95	1,868
May 18, 2026	14.26	14.06	14.06	14.36	13.76	2,005
May 15, 2026	13.3	14.34	14.34	14.63	13.3	3,092
May 14, 2026	14.12	13.6	13.6	14.12	13.42	4,946
May 13, 2026	15	14.07	14.07	15	13.95	3,500
May 12, 2026	15.27	14.51	14.51	15.27	14.32	8,839
May 11, 2026	16.08	15.1	15.1	16.48	15.05	51,138
May 08, 2026	15.93	14.79	14.79	15.93	13.79	13,328
May 07, 2026	15.45	15.46	15.46	15.77	15.38	2,334
May 06, 2026	15.63	15.39	15.39	15.78	14.95	2,941
May 05, 2026	15.59	15.39	15.39	15.59	15.24	4,566
May 01, 2026	13.96	14.61	14.61	14.71	13.96	3,210
April 30, 2026	13.74	13.83	13.83	13.97	13.5	1,778
April 29, 2026	13.8	13.6	13.6	14	13.32	7,148
April 28, 2026	13.91	14.03	14.03	14.5	13.5	1,583
April 27, 2026	14.31	14.25	14.25	14.57	14.1	2,198
April 24, 2026	14.05	14.11	14.11	14.23	13.83	1,369
April 23, 2026	14.5	13.92	13.92	14.69	13.69	6,691
April 22, 2026	15.26	14.5	14.5	15.67	14.5	7,578
April 21, 2026	15.17	15.1	15.1	15.75	15.04	4,215
April 20, 2026	15.22	14.96	14.96	15.27	14.75	1,913
April 17, 2026	14.25	14.99	14.99	15.09	14.25	8,626
April 16, 2026	15.3	13.94	13.94	15.3	13.89	3,459
April 15, 2026	14.48	14.93	14.93	15.18	14.48	1,953
April 14, 2026	14.28	14.66	14.66	14.72	14.1	6,907
April 13, 2026	13.68	13.93	13.93	13.97	13.35	1,984
April 10, 2026	14.22	13.47	13.47	14.29	13.47	4,426
April 09, 2026	14.16	14.03	14.03	14.16	13.44	2,947
April 08, 2026	14.82	14.43	14.43	14.82	14.06	4,418
April 07, 2026	13.7	13.74	13.74	13.9	13.43	1,732
April 02, 2026	13.58	13.59	13.92	13.79	13.45	873
April 01, 2026	13.7	13.94	13.94	14.1	13.59	2,456
March 31, 2026	13.25	13.34	13.34	13.6	13.07	2,502
March 30, 2026	12.81	13.1	13.1	13.6	12.81	2,515
March 27, 2026	13.7	13.07	13.07	13.7	13	2,780
March 26, 2026	14.19	13.88	13.75	14.21	13.81	388
March 25, 2026	14.5	13.94	14.05	14.59	13.65	684
March 24, 2026	14.79	14.19	14.19	14.79	14.14	3,045
March 23, 2026	13.9	14.76	14.76	14.76	13.9	2,979
March 20, 2026	14.49	13.92	13.92	14.49	13.92	2,399
March 19, 2026	14.53	14.46	14.46	14.53	14.05	538
March 18, 2026	14.66	14.4	14.4	14.66	14.2	675
March 17, 2026	14.06	14.56	14.56	14.59	14.06	2,144
March 16, 2026	14	14	14	14.04	13.75	845
March 13, 2026	14.16	14.06	13.76	14.29	14	446
March 12, 2026	14.64	14.32	14.32	14.71	14.32	2,396
March 11, 2026	14.79	14.58	14.58	15.01	14.48	1,609
March 10, 2026	14.9	14.69	14.69	15.02	14.41	3,194
March 09, 2026	14.48	14.41	14.41	14.5	14.04	2,180
March 06, 2026	15.13	14.74	14.74	15.55	14.59	3,375
March 05, 2026	15.22	15.21	15.21	15.64	15.03	2,707