loading

Mitek Systems Inc 주식 (MITK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-26 $9.97 $9.69 $0.2798 398,846.0 +2.47%
2025-06-25 $9.89 $9.66 $0.23 311,665.0 -0.92%
2025-06-24 $9.91 $9.70 $0.2109 390,975.0 +1.34%
2025-06-23 $9.71 $9.41 $0.29 370,072.0 +2.33%
2025-06-20 $9.65 $9.43 $0.22 1,314,970.0 -1.15%
2025-06-18 $9.80 $9.53 $0.27 294,619.0 -2.05%
2025-06-17 $9.93 $9.69 $0.2357 280,826.0 +0.00%
2025-06-16 $9.80 $9.67 $0.1322 321,218.0 +0.51%
2025-06-13 $9.89 $9.70 $0.1917 532,731.0 -2.90%
2025-06-12 $10.09 $9.99 $0.095 326,381.0 -0.89%
2025-06-11 $10.23 $10.05 $0.175 376,051.0 -1.08%
2025-06-10 $10.45 $10.18 $0.27 319,082.0 -1.26%
2025-06-09 $10.37 $10.17 $0.20 328,874.0 +0.78%
2025-06-06 $10.29 $9.85 $0.44 703,456.0 +4.59%
2025-06-05 $9.99 $9.64 $0.35 385,455.0 +0.41%
2025-06-04 $9.79 $9.46 $0.335 465,660.0 +3.28%
2025-06-03 $9.57 $9.33 $0.24 253,152.0 +0.42%
2025-06-02 $9.61 $9.30 $0.31 429,655.0 +0.32%
2025-05-30 $9.43 $9.06 $0.37 1,405,635.0 +2.29%
2025-05-29 $9.29 $9.13 $0.16 283,001.0 -0.33%
2025-05-28 $9.48 $9.19 $0.295 275,644.0 -2.64%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $10.45 $9.30 $1.15 8,202,534.0 +6.07%
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

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

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%
$386.44
price down icon 0.57%
software_application ADP
$302.98
price up icon 1.61%
$202.34
price down icon 0.96%
$113.07
price down icon 0.72%
$384.95
price down icon 0.67%
$93.12
price up icon 2.44%
자본화:     |  볼륨(24시간):