Stockscreener 앱 받기
15.19
2.29%
0.34
시장 영업 전:
15.22
0.03
+0.20%
Mitek Systems Inc 주식 (MITK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $15.54 | $14.68 | $0.851 | 1,073,237.0 | +2.29% |
| 2026-03-03 | $14.98 | $14.35 | $0.63 | 855,955.0 | +0.68% |
| 2026-03-02 | $14.96 | $14.25 | $0.705 | 950,357.0 | +1.17% |
| 2026-02-27 | $14.73 | $14.30 | $0.435 | 840,433.0 | -0.61% |
| 2026-02-26 | $15.15 | $14.63 | $0.515 | 1,244,410.0 | -0.27% |
| 2026-02-25 | $14.81 | $12.68 | $2.13 | 3,606,639.0 | +14.21% |
| 2026-02-24 | $12.91 | $12.39 | $0.52 | 556,219.0 | +3.95% |
| 2026-02-23 | $12.92 | $12.23 | $0.69 | 541,136.0 | -4.91% |
| 2026-02-20 | $13.31 | $12.92 | $0.39 | 1,088,084.0 | -1.29% |
| 2026-02-19 | $13.48 | $13.15 | $0.33 | 904,717.0 | -1.71% |
| 2026-02-18 | $13.90 | $13.41 | $0.49 | 856,957.0 | -0.89% |
| 2026-02-17 | $13.75 | $13.20 | $0.55 | 1,335,843.0 | +1.12% |
| 2026-02-13 | $13.70 | $12.86 | $0.84 | 1,722,526.0 | +16.42% |
| 2026-02-12 | $11.53 | $11.03 | $0.50 | 864,216.0 | +3.14% |
| 2026-02-11 | $11.60 | $11.04 | $0.56 | 719,214.0 | -3.46% |
| 2026-02-10 | $11.90 | $11.26 | $0.64 | 872,377.0 | -2.12% |
| 2026-02-09 | $11.96 | $11.60 | $0.36 | 1,148,007.0 | -0.17% |
| 2026-02-06 | $12.00 | $10.87 | $1.13 | 2,815,299.0 | +20.47% |
| 2026-02-05 | $9.89 | $9.66 | $0.23 | 750,406.0 | -0.30% |
| 2026-02-04 | $9.86 | $9.51 | $0.35 | 639,809.0 | +2.28% |
| 2026-02-03 | $10.26 | $9.53 | $0.73 | 808,691.0 | -6.50% |
Mitek Systems Inc 주식 (MITK) 연도별 가격 이력
이 심층 분석에서는 Mitek Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MITK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mitek Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mitek Systems Inc 주식 (MITK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $15.54 | $14.25 | $1.29 | 3,952,786.0 | +4.18% |
| 2026-02 | $15.15 | $9.51 | $5.64 | 21,892,645.0 | +45.51% |
| 2026-01 | $10.75 | $9.80 | $0.95 | 8,763,211.0 | -5.02% |
Mitek Systems Inc 주식 (MITK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.20 | $8.76 | $2.44 | 18,958,665.0 | +18.96% |
| 2025-11 | $9.59 | $8.53 | $1.06 | 6,942,125.0 | -3.80% |
| 2025-10 | $9.89 | $8.89 | $1.00 | 6,977,085.0 | -5.73% |
| 2025-09 | $10.48 | $9.54 | $0.94 | 7,616,189.0 | -3.93% |
| 2025-08 | $10.74 | $8.73 | $2.01 | 9,422,418.0 | +12.75% |
| 2025-07 | $10.50 | $8.98 | $1.52 | 7,169,772.0 | -8.89% |
| 2025-06 | $10.45 | $9.30 | $1.15 | 9,691,927.0 | +5.43% |
| 2025-05 | $11.39 | $8.07 | $3.32 | 10,349,742.0 | +13.41% |
| 2025-04 | $8.59 | $6.93 | $1.66 | 8,445,292.0 | +0.36% |
| 2025-03 | $9.42 | $8.19 | $1.23 | 8,784,231.0 | -11.95% |
| 2025-02 | $11.12 | $9.05 | $2.06 | 11,830,974.0 | -8.14% |
| 2025-01 | $11.26 | $9.67 | $1.59 | 9,574,011.0 | -8.36% |
Mitek Systems Inc 주식 (MITK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.78 | $8.58 | $3.20 | 17,396,846.0 | +21.14% |
| 2024-11 | $9.83 | $8.57 | $1.26 | 7,939,106.0 | +8.50% |
| 2024-10 | $9.25 | $8.31 | $0.935 | 11,451,836.0 | -0.92% |
| 2024-09 | $9.48 | $7.74 | $1.75 | 11,284,263.0 | -6.97% |
| 2024-08 | $13.43 | $7.35 | $6.08 | 17,341,851.0 | -29.98% |
| 2024-07 | $13.72 | $10.70 | $3.02 | 9,838,615.0 | +19.05% |
| 2024-06 | $13.05 | $10.64 | $2.41 | 11,531,383.0 | -10.92% |
| 2024-05 | $14.32 | $12.25 | $2.07 | 12,051,620.0 | -0.63% |
| 2024-04 | $16.24 | $11.83 | $4.41 | 16,634,507.0 | -10.43% |
| 2024-03 | $14.23 | $11.15 | $3.08 | 9,341,841.0 | +21.45% |
| 2024-02 | $13.04 | $11.32 | $1.72 | 7,330,786.0 | -7.86% |
| 2024-01 | $13.10 | $11.62 | $1.48 | 7,956,667.0 | -3.37% |
1.60%
자본화:
|
볼륨(24시간):