Stockscreener 앱 받기
9.66
0.62%
-0.06
시간 외 거래:
9.66
Mitek Systems Inc 주식 (MITK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $9.73 | $9.54 | $0.19 | 276,385.0 | -0.62% |
| 2025-09-03 | $9.89 | $9.65 | $0.24 | 423,481.0 | -1.52% |
| 2025-09-02 | $10.14 | $9.83 | $0.315 | 321,395.0 | -2.95% |
| 2025-08-29 | $10.22 | $10.12 | $0.10 | 256,177.0 | +0.00% |
| 2025-08-28 | $10.36 | $10.14 | $0.215 | 316,343.0 | -1.17% |
| 2025-08-27 | $10.29 | $9.97 | $0.32 | 421,757.0 | +1.88% |
| 2025-08-26 | $10.28 | $9.93 | $0.35 | 540,603.0 | +0.90% |
| 2025-08-25 | $10.52 | $9.93 | $0.585 | 295,135.0 | -5.12% |
| 2025-08-22 | $10.74 | $10.41 | $0.325 | 415,144.0 | +0.96% |
| 2025-08-21 | $10.46 | $10.12 | $0.345 | 478,344.0 | +2.35% |
| 2025-08-20 | $10.23 | $9.99 | $0.24 | 338,285.0 | +0.89% |
| 2025-08-19 | $10.20 | $9.99 | $0.21 | 380,640.0 | -0.39% |
| 2025-08-18 | $10.26 | $9.92 | $0.34 | 486,520.0 | +1.30% |
| 2025-08-15 | $10.10 | $9.93 | $0.17 | 693,377.0 | -0.20% |
| 2025-08-14 | $10.08 | $9.91 | $0.17 | 299,679.0 | -0.20% |
| 2025-08-13 | $10.09 | $9.78 | $0.3098 | 407,263.0 | +3.18% |
| 2025-08-12 | $9.85 | $9.45 | $0.40 | 448,271.0 | +0.31% |
| 2025-08-11 | $9.95 | $9.71 | $0.235 | 539,997.0 | -2.06% |
| 2025-08-08 | $10.37 | $9.19 | $1.18 | 1,093,822.0 | +8.82% |
| 2025-08-07 | $9.18 | $9.05 | $0.13 | 493,595.0 | +0.11% |
| 2025-08-06 | $9.16 | $8.97 | $0.19 | 263,506.0 | +1.05% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $10.14 | $9.54 | $0.605 | 1,297,646.0 | -5.01% |
| 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% |
Mitek Systems Inc 주식 (MITK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.44 | $10.56 | $2.88 | 8,193,514.0 | +15.50% |
| 2023-11 | $11.58 | $10.30 | $1.28 | 6,835,068.0 | +5.71% |
| 2023-10 | $11.37 | $9.47 | $1.90 | 10,682,015.0 | -0.37% |
| 2023-09 | $13.98 | $10.36 | $3.62 | 14,154,480.0 | -4.03% |
| 2023-08 | $12.66 | $10.15 | $2.51 | 9,627,270.0 | +9.40% |
| 2023-07 | $11.49 | $10.11 | $1.38 | 4,352,120.0 | -5.81% |
| 2023-06 | $11.24 | $10.06 | $1.18 | 6,655,882.0 | +4.03% |
| 2023-05 | $10.52 | $8.88 | $1.64 | 7,761,279.0 | +15.52% |
| 2023-04 | $9.59 | $8.78 | $0.815 | 3,946,542.0 | -5.94% |
| 2023-03 | $9.63 | $8.60 | $1.03 | 5,959,190.0 | +3.12% |
| 2023-02 | $11.07 | $8.97 | $2.10 | 4,533,420.0 | -5.68% |
| 2023-01 | $10.40 | $9.47 | $0.93 | 4,614,676.0 | +1.75% |
0.58%
1.20%
자본화:
|
볼륨(24시간):