Stockscreener 앱 받기
18.88
3.85%
0.70
시간 외 거래:
18.51
-0.37
-1.96%
Mitek Systems Inc 주식 (MITK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $19.13 | $18.37 | $0.76 | 740,321.0 | +3.85% |
| 2026-08-18 | $18.82 | $18.11 | $0.71 | 639,557.0 | -1.89% |
| 2026-08-17 | $19.37 | $18.31 | $1.06 | 800,259.0 | -4.63% |
| 2026-08-14 | $19.48 | $18.97 | $0.51 | 602,995.0 | +2.75% |
| 2026-08-13 | $19.08 | $18.43 | $0.65 | 493,371.0 | +1.83% |
| 2026-08-12 | $18.68 | $18.05 | $0.635 | 747,422.0 | +0.27% |
| 2026-08-11 | $18.94 | $18.10 | $0.84 | 769,215.0 | -0.16% |
| 2026-08-10 | $18.89 | $17.94 | $0.95 | 1,480,226.0 | +0.32% |
| 2026-08-07 | $20.67 | $17.23 | $3.44 | 2,077,041.0 | +9.99% |
| 2026-08-06 | $17.07 | $16.47 | $0.605 | 516,502.0 | -1.87% |
| 2026-08-05 | $17.80 | $17.07 | $0.73 | 392,007.0 | -3.33% |
| 2026-08-04 | $18.00 | $16.85 | $1.15 | 561,944.0 | +4.30% |
| 2026-08-03 | $17.34 | $16.85 | $0.49 | 536,324.0 | +1.74% |
| 2026-07-31 | $17.42 | $16.59 | $0.8345 | 487,628.0 | -2.17% |
| 2026-07-30 | $17.44 | $16.87 | $0.5674 | 584,681.0 | +2.03% |
| 2026-07-29 | $17.20 | $16.59 | $0.61 | 586,204.0 | -0.30% |
| 2026-07-28 | $17.35 | $16.28 | $1.07 | 693,865.0 | -1.35% |
| 2026-07-27 | $17.54 | $16.93 | $0.605 | 563,240.0 | +0.83% |
| 2026-07-24 | $17.18 | $16.05 | $1.12 | 765,090.0 | +6.03% |
| 2026-07-23 | $17.16 | $15.83 | $1.33 | 1,334,977.0 | -7.28% |
| 2026-07-22 | $18.30 | $17.07 | $1.23 | 789,872.0 | -6.94% |
| 2026-07-21 | $18.93 | $18.12 | $0.80 | 553,165.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $20.67 | $16.47 | $4.20 | 11,097,500.0 | +13.05% |
| 2026-07 | $21.05 | $15.83 | $5.22 | 15,522,358.0 | -17.04% |
| 2026-06 | $20.16 | $14.50 | $5.66 | 25,900,945.0 | +17.17% |
| 2026-05 | $17.62 | $13.36 | $4.26 | 26,478,089.0 | +23.07% |
| 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% |
3.44%
0.10%
자본화:
|
볼륨(24시간):