Stockscreener 앱 받기
15.40
0.92%
0.14
Mitek Systems Inc 주식 (MITK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $15.56 | $15.13 | $0.4295 | 1,356,528.0 | +0.92% |
| 2026-05-04 | $15.35 | $14.55 | $0.80 | 1,027,608.0 | +4.95% |
| 2026-05-01 | $14.71 | $14.02 | $0.685 | 825,416.0 | +4.15% |
| 2026-04-30 | $13.98 | $13.50 | $0.48 | 612,392.0 | +2.57% |
| 2026-04-29 | $13.87 | $13.32 | $0.545 | 1,150,370.0 | -3.20% |
| 2026-04-28 | $14.53 | $13.89 | $0.6401 | 876,969.0 | -0.14% |
| 2026-04-27 | $14.45 | $14.02 | $0.43 | 774,955.0 | -1.47% |
| 2026-04-24 | $14.30 | $13.80 | $0.50 | 616,825.0 | +2.36% |
| 2026-04-23 | $14.43 | $13.67 | $0.7564 | 905,290.0 | -4.45% |
| 2026-04-22 | $15.41 | $14.33 | $1.08 | 1,004,019.0 | -4.20% |
| 2026-04-21 | $15.79 | $15.00 | $0.795 | 1,578,107.0 | +2.01% |
| 2026-04-20 | $15.32 | $14.89 | $0.43 | 637,311.0 | -1.32% |
| 2026-04-17 | $15.24 | $14.46 | $0.78 | 1,540,563.0 | +7.91% |
| 2026-04-16 | $15.26 | $13.66 | $1.60 | 1,544,481.0 | -6.83% |
| 2026-04-15 | $15.25 | $14.70 | $0.55 | 813,410.0 | +3.93% |
| 2026-04-14 | $14.82 | $14.11 | $0.71 | 1,146,039.0 | +3.06% |
| 2026-04-13 | $14.10 | $13.35 | $0.75 | 562,447.0 | +3.84% |
| 2026-04-10 | $14.16 | $13.46 | $0.70 | 893,540.0 | -4.24% |
| 2026-04-09 | $14.23 | $13.38 | $0.849 | 884,211.0 | +0.43% |
| 2026-04-08 | $14.67 | $14.00 | $0.67 | 1,372,864.0 | +3.15% |
| 2026-04-07 | $13.82 | $13.37 | $0.4478 | 468,959.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $15.56 | $14.02 | $1.54 | 4,566,080.0 | +10.32% |
| 2026-04 | $15.79 | $13.32 | $2.47 | 19,320,692.0 | +3.41% |
| 2026-03 | $15.61 | $12.97 | $2.64 | 17,574,476.0 | -7.41% |
| 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% |
0.34%
0.04%
자본화:
|
볼륨(24시간):