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

Currency In USD

0K1W.L Historical Return

If you invested $1000 in Mitek Systems, Inc. (0K1W.L) since IPO date, it would be worth $878.16 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,064.74, while $1000 invested 1 year ago would be worth $1,934.76. This corresponds to total returns of -12.18%, 6.47%, 93.48%, respectively, with annualized returns of -2.44%, 1.26%, 93.48%.

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
November 10, 2026	18.44	18.09	18.09	18.63	17.8	687
November 09, 2026	17.25	18.26	18.26	18.4	17.25	1,031
November 06, 2026	17.05	17.3	17.3	17.74	17.05	513
November 05, 2026	19	16.8	16.8	19	16.8	3,885
November 04, 2026	18.51	19.17	19.17	19.29	18.49	2,098
November 03, 2026	17.5	18.39	18.39	18.44	17.5	433
November 02, 2026	18.16	18.47	18.47	18.73	17.79	1,026
October 30, 2026	17.97	18.04	18.04	18.63	17.8	1,845
October 29, 2026	18	18.27	18.27	18.67	17.9	1,281
October 28, 2026	18.62	18.75	18.75	18.78	18.37	529
October 27, 2026	19.15	18.5	18.5	19.15	18.43	670
October 26, 2026	18.55	18.87	18.87	19.23	18.49	1,890
October 23, 2026	17.56	18.6	18.6	18.63	17.37	1,990
October 22, 2026	18.03	17.68	17.68	18.09	17.68	485
October 21, 2026	17.69	18.07	18.07	18.19	17.53	895
October 20, 2026	16	17.52	17.52	17.55	16	538
October 19, 2026	16.9	16.63	16.63	16.9	16.1	1,046
October 16, 2026	16.96	16.12	16.12	17.11	16.09	1,099
October 15, 2026	15.08	16.55	16.55	16.65	14.9	3,037
October 14, 2026	17.07	15.71	15.71	17.07	15.63	4,531
October 13, 2026	17.19	16.82	16.82	17.19	16.65	931
October 12, 2026	17.84	16.7	16.7	17.84	16.67	1,656
October 09, 2026	17.06	17.59	17.59	17.59	17.06	1,509
October 08, 2026	17.42	16.94	16.94	17.51	16.79	4,222
October 07, 2026	17.38	17.16	17.16	17.69	17.16	1,504
October 06, 2026	17.91	17.66	17.66	17.99	17.65	2,034
October 05, 2026	18.1	17.5	17.5	18.21	17.5	599
October 02, 2026	18.38	17.88	17.88	18.38	17.65	3,606
October 01, 2026	17.05	17.18	17.18	17.49	16.89	2,779
September 30, 2026	16.94	17.13	17.13	17.23	16.5	508
September 29, 2026	17.18	16.63	16.63	17.18	16.63	696
September 28, 2026	17.33	17.17	17.17	17.5	17.07	127
September 25, 2026	18.56	17.81	17.81	18.56	17.81	53
September 24, 2026	17.5	17.57	17.57	17.86	17.5	178
September 23, 2026	18.06	17.88	17.88	18.16	17.14	999
September 22, 2026	16.78	17.47	17.47	17.5	16.72	1,417
September 21, 2026	17.23	17.06	17.06	17.39	16.75	1,109
September 18, 2026	17.47	16.68	16.68	17.47	16.68	1,848
September 17, 2026	17.96	17.47	17.47	18.06	17.41	625
September 16, 2026	17.98	17.77	17.77	18	17.5	780
September 15, 2026	17.89	18.23	18.23	18.23	17.5	902
September 11, 2026	17.04	17.22	17.22	17.55	17.04	218
September 10, 2026	16.98	17.35	17.35	17.52	16.8	1,439
September 09, 2026	17.8	17.47	17.47	18.37	17.47	1,169
September 08, 2026	18.57	17.95	17.95	18.8	17.95	1,479
September 04, 2026	18.62	18.52	18.52	18.62	18.31	215
September 03, 2026	18.57	18.65	18.65	18.94	18.43	5,221
September 02, 2026	17.82	18.01	18.01	18.32	17.32	2,914
September 01, 2026	18	17.67	17.67	18.38	17.63	632
August 28, 2026	19.64	19.13	19.13	19.64	18.51	1,854
August 27, 2026	17.9	19.23	19.23	19.23	17.9	1,085
August 26, 2026	18	17.8	17.8	18.11	17.54	1,083
August 25, 2026	17.75	17.77	17.77	18.49	17.75	868
August 24, 2026	18	17.78	17.78	18.56	17.78	718
August 21, 2026	18.5	18.45	18.45	18.9	17.82	3,023
August 20, 2026	18.17	18.97	18.97	19.21	18.17	1,112
August 19, 2026	17.7	18.49	18.49	19.36	17.7	1,435
August 18, 2026	18.58	18.47	18.47	18.8	18	5,271
August 17, 2026	19.43	18.45	18.45	19.43	18.45	1,505
August 14, 2026	18.5	19.27	19.27	19.46	18.5	2,844