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 $816.02 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,463.01, while $1000 invested 1 year ago would be worth $1,867.78. This corresponds to total returns of -18.4%, 46.3%, 86.78%, respectively, with annualized returns of -4%, 13.51%, 86.78%.

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
July 31, 2026	17.3	16.81	16.81	17.48	16.79	451
July 30, 2026	16.73	17.32	17.32	17.53	16.2	267
July 29, 2026	16.71	16.66	16.66	16.73	16.61	559
July 28, 2026	16.67	16.91	16.91	17.6	16.36	1,155
July 27, 2026	17.24	17.25	17.25	17.5	16.98	158
July 23, 2026	17.16	16.11	16.11	17.16	15.92	3,499
July 22, 2026	18.67	17.82	17.82	18.67	17.81	881
July 21, 2026	18.44	18.28	18.28	18.85	18.28	544
July 20, 2026	19.2	18.87	18.87	19.34	18.52	527
July 17, 2026	19.21	19.26	19.26	19.49	18.34	2,272
July 16, 2026	19	19.58	19.58	19.7	18.88	1,610
July 15, 2026	20	19.44	19.44	20	19.33	1,210
July 14, 2026	19.19	19.67	19.67	19.88	19	1,049
July 13, 2026	19.5	19.28	19.28	19.55	19.15	2,679
July 10, 2026	20	19.27	19.27	20	19.14	258
July 09, 2026	17.91	19.48	19.48	19.48	17.91	458
July 08, 2026	19.4	18.54	18.54	19.4	18.08	2,531
July 07, 2026	19.78	20.04	20.04	20.5	19.36	2,192
July 06, 2026	19.71	19.49	19.49	19.83	18.75	4,987
July 02, 2026	20.5	19.59	19.59	20.5	19.59	701
July 01, 2026	20.65	20.79	20.79	21	20.18	1,420
June 30, 2026	19.55	19.79	19.79	19.92	19.11	1,332
June 29, 2026	19.32	19.38	19.38	19.75	18.8	528
June 26, 2026	17.65	18.61	18.61	18.63	17.2	3,770
June 25, 2026	17.92	17.69	17.69	17.92	16.97	528
June 24, 2026	17.21	17.14	17.14	17.43	17.02	1,219
June 23, 2026	17.4	17.64	17.64	17.74	16.67	522
June 22, 2026	17.55	17.2	17.2	17.7	17	1,062
June 18, 2026	16.88	17.49	17.49	17.79	16.59	3,560
June 17, 2026	17.07	16.97	16.97	17.33	16.69	515
June 16, 2026	16.57	17.02	17.02	17.03	16.41	1,079
June 15, 2026	16.99	16.58	16.58	16.99	16.56	848
June 12, 2026	16.86	16.47	16.47	16.87	16.14	664
June 11, 2026	15.94	16.25	16.25	16.25	15.76	721
June 10, 2026	15.05	16.22	16.22	16.33	15	828
June 09, 2026	15.4	15.06	15.06	15.84	14.52	5,275
June 08, 2026	14.95	15.34	15.34	15.52	14.74	2,755
June 05, 2026	15.5	15.12	15.12	16	14.62	9,640
June 04, 2026	16.18	16.07	16.07	16.67	15.99	2,741
June 03, 2026	17.59	16.3	16.3	17.6	16.28	4,296
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