Stockscreener 앱 받기
11.43
2.97%
0.33
시간 외 거래:
11.49
0.06
+0.52%
Mitek Systems Inc 주식 (MITK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $11.49 | $10.82 | $0.67 | 1,121,028.0 | +2.97% |
| 2024-12-19 | $11.28 | $10.71 | $0.5698 | 1,479,628.0 | +3.16% |
| 2024-12-18 | $11.55 | $10.65 | $0.90 | 1,588,181.0 | -1.56% |
| 2024-12-17 | $11.56 | $10.31 | $1.25 | 4,044,573.0 | +15.17% |
| 2024-12-16 | $9.50 | $8.75 | $0.75 | 1,938,490.0 | +8.09% |
| 2024-12-13 | $8.94 | $8.58 | $0.36 | 786,498.0 | -1.35% |
| 2024-12-12 | $9.15 | $8.77 | $0.38 | 355,510.0 | -2.20% |
| 2024-12-11 | $9.20 | $8.98 | $0.2236 | 433,260.0 | -0.44% |
| 2024-12-10 | $9.30 | $9.09 | $0.215 | 399,915.0 | -0.98% |
| 2024-12-09 | $9.26 | $9.07 | $0.19 | 348,962.0 | +1.88% |
| 2024-12-06 | $9.17 | $8.94 | $0.23 | 362,729.0 | +2.26% |
| 2024-12-05 | $9.14 | $8.83 | $0.31 | 353,367.0 | -3.38% |
| 2024-12-04 | $9.31 | $9.14 | $0.1699 | 335,622.0 | -0.65% |
| 2024-12-03 | $9.36 | $8.87 | $0.485 | 527,596.0 | -1.70% |
| 2024-12-02 | $9.42 | $9.18 | $0.24 | 416,089.0 | +0.75% |
| 2024-11-29 | $9.44 | $9.28 | $0.16 | 195,367.0 | +0.22% |
| 2024-11-27 | $9.33 | $9.12 | $0.2127 | 248,482.0 | -0.21% |
| 2024-11-26 | $9.53 | $9.28 | $0.25 | 307,469.0 | -2.82% |
| 2024-11-25 | $9.62 | $9.41 | $0.215 | 426,624.0 | +2.68% |
| 2024-11-22 | $9.37 | $9.06 | $0.31 | 344,186.0 | +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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.56 | $8.58 | $2.98 | 15,612,476.0 | +22.64% |
| 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% |
Mitek Systems Inc 주식 (MITK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.20 | $9.58 | $1.62 | 6,092,283.0 | -5.28% |
| 2022-11 | $11.95 | $9.42 | $2.53 | 6,537,013.0 | -9.55% |
| 2022-10 | $11.33 | $9.27 | $2.06 | 4,932,135.0 | +23.47% |
| 2022-09 | $10.31 | $9.08 | $1.23 | 5,578,304.0 | -10.37% |
| 2022-08 | $11.73 | $10.10 | $1.63 | 7,121,692.0 | -6.07% |
| 2022-07 | $11.04 | $8.79 | $2.25 | 7,294,585.0 | +17.75% |
| 2022-06 | $10.08 | $8.32 | $1.76 | 8,312,370.0 | +2.44% |
| 2022-05 | $11.42 | $8.54 | $2.88 | 8,747,626.0 | -19.25% |
| 2022-04 | $15.20 | $10.35 | $4.85 | 9,530,700.0 | -23.86% |
| 2022-03 | $15.31 | $13.59 | $1.72 | 6,185,072.0 | -1.28% |
| 2022-02 | $16.49 | $13.65 | $2.84 | 5,943,610.0 | -9.22% |
| 2022-01 | $17.85 | $14.70 | $3.15 | 8,556,280.0 | -7.77% |
11.56%
1.36%
자본화:
|
볼륨(24시간):