Stockscreener 앱 받기
19.22
1.19%
-0.2203
Mitek Systems Inc 주식 (MITK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $19.75 | $19.07 | $0.685 | 60,093.0 | -1.23% |
| 2026-07-09 | $19.60 | $18.21 | $1.39 | 625,040.0 | +5.25% |
| 2026-07-08 | $19.19 | $18.08 | $1.11 | 882,389.0 | -4.94% |
| 2026-07-07 | $20.50 | $19.27 | $1.23 | 649,973.0 | -2.21% |
| 2026-07-06 | $19.90 | $18.73 | $1.17 | 892,577.0 | +3.44% |
| 2026-07-02 | $20.44 | $19.18 | $1.26 | 968,500.0 | -4.62% |
| 2026-07-01 | $21.05 | $20.12 | $0.9299 | 1,183,917.0 | +0.05% |
| 2026-06-30 | $20.16 | $19.22 | $0.9448 | 949,409.0 | +2.76% |
| 2026-06-29 | $19.76 | $19.00 | $0.76 | 2,248,383.0 | +1.56% |
| 2026-06-26 | $19.67 | $17.60 | $2.07 | 4,317,945.0 | +9.29% |
| 2026-06-25 | $17.82 | $17.20 | $0.62 | 590,983.0 | +1.55% |
| 2026-06-24 | $17.65 | $16.95 | $0.695 | 1,318,196.0 | +0.35% |
| 2026-06-23 | $17.82 | $17.19 | $0.6332 | 899,485.0 | +0.06% |
| 2026-06-22 | $17.90 | $17.02 | $0.88 | 1,137,770.0 | +0.32% |
| 2026-06-18 | $17.81 | $16.62 | $1.19 | 1,769,418.0 | +2.28% |
| 2026-06-17 | $17.38 | $16.71 | $0.67 | 740,854.0 | -1.17% |
| 2026-06-16 | $17.23 | $16.34 | $0.89 | 729,277.0 | +3.02% |
| 2026-06-15 | $16.93 | $16.41 | $0.525 | 600,922.0 | +0.73% |
| 2026-06-12 | $16.86 | $16.08 | $0.7808 | 605,036.0 | +0.67% |
| 2026-06-11 | $16.43 | $15.63 | $0.80 | 690,802.0 | +2.06% |
| 2026-06-10 | $16.30 | $15.05 | $1.25 | 1,419,834.0 | +3.36% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $21.05 | $18.08 | $2.97 | 5,262,489.0 | -4.62% |
| 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% |
1.96%
0.28%
자본화:
|
볼륨(24시간):