Mitek Systems, Inc. (0K1W.L) LSE

9.78

+0.0115(+0.12%)

Updated at September 05 04:43PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20259.789.789.789.789.786
September 04, 20259.649.669.669.689.64513
September 03, 20259.949.779.779.949.7747
September 02, 20251010.0910.0910.091094
August 29, 202510.1910.1710.1710.1910.09279
August 28, 202510.110.2610.2610.2910.1126
August 27, 202510.0710.2110.2110.231019
August 26, 20259.910.1910.1910.199.91,500
August 22, 202510.4810.710.710.710.48876
August 21, 202510.1310.410.410.4210.1389
August 20, 20251010.1310.1310.1310126
August 19, 202510.1410.1410.1410.1410.140
August 18, 20259.9910.0610.1510.169.942,578
August 15, 202510.0910.0910.0910.0910.092
August 14, 202510.049.959.9510.049.94318
August 13, 20259.899.899.899.899.8912,500
August 12, 20259.959.739.739.959.48200
August 11, 20259.839.829.829.939.82407
August 08, 202510.029.959.9510.329.83,118
August 07, 20259.169.159.159.169.15771
August 06, 20259.049.119.119.119.0412
August 05, 20259.19.039.039.19.02301
August 04, 20258.989998.8172
August 01, 20258.848.888.888.968.81,530
July 31, 20259.049.069.069.079.03671
July 30, 20259.229.349.349.349.2210
July 29, 20259.369.429.429.429.25302
July 28, 20259.689.349.349.689.34528
July 25, 20259.389.459.459.459.38355
July 24, 20259.49.299.299.49.28106
July 23, 20259.369.329.329.449.32281
July 22, 20259.49.459.459.459.4101
July 17, 20259.489.499.499.559.481,960
July 16, 20259.639.349.349.639.34151
July 15, 20259.549.619.619.79.451,188
July 14, 20259.619.679.679.729.57130
July 11, 20259.89.839.839.889.71488
July 10, 202510.1810.0210.0210.1810.02602
July 09, 202510.410.2610.2610.4210.26560
July 08, 202510.4310.3910.3910.4310.39426
July 07, 202510.3210.2510.2510.3210.2510
July 03, 202510.2310.2310.2310.2310.2330
July 02, 202510.1910.2910.2910.2910.16106
July 01, 20259.829.819.819.829.81186
June 30, 20259.879.839.839.879.8311,282
June 27, 2025109.999.99109.94557
June 26, 20259.799.819.819.819.66667
June 25, 20259.689.689.689.689.681
June 24, 20259.729.729.729.729.721,098
June 23, 20259.459.619.619.669.45186
June 20, 20259.619.589.589.649.56306
June 18, 20259.729.669.669.779.66182
June 17, 20259.849.829.829.849.81100
June 16, 20259.739.719.719.749.7132
June 13, 20259.789.749.749.789.74140
June 12, 202510.0410.0410.0410.0410.0436
June 11, 202510.1610.1610.1610.2510.09550
June 10, 202510.3710.4210.4210.4410.37778
June 09, 202510.510.2310.2310.510.17511
June 06, 20259.9310.1310.1310.199.88351
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved