Stockscreener 앱 받기
8.42
2.18%
0.18
시간 외 거래:
8.20
-0.22
-2.61%
Mitek Systems Inc 주식 (MITK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $8.45 | $8.16 | $0.29 | 292,799.0 | +2.18% |
| 2025-05-02 | $8.29 | $8.14 | $0.15 | 390,426.0 | +1.73% |
| 2025-05-01 | $8.33 | $8.07 | $0.255 | 426,342.0 | -2.17% |
| 2025-04-30 | $8.40 | $8.22 | $0.18 | 301,169.0 | -2.82% |
| 2025-04-29 | $8.59 | $8.30 | $0.29 | 340,790.0 | +1.79% |
| 2025-04-28 | $8.43 | $8.20 | $0.225 | 302,332.0 | +0.60% |
| 2025-04-25 | $8.32 | $8.20 | $0.13 | 184,088.0 | +0.24% |
| 2025-04-24 | $8.31 | $8.04 | $0.27 | 302,276.0 | +3.62% |
| 2025-04-23 | $8.22 | $7.95 | $0.27 | 360,942.0 | +1.14% |
| 2025-04-22 | $7.93 | $7.64 | $0.29 | 556,877.0 | +3.13% |
| 2025-04-21 | $7.71 | $7.54 | $0.17 | 362,552.0 | +0.39% |
| 2025-04-17 | $7.84 | $7.65 | $0.19 | 428,367.0 | -1.67% |
| 2025-04-16 | $7.86 | $7.69 | $0.165 | 213,983.0 | -0.51% |
| 2025-04-15 | $7.91 | $7.73 | $0.175 | 287,589.0 | -0.26% |
| 2025-04-14 | $7.94 | $7.66 | $0.28 | 310,537.0 | +0.38% |
| 2025-04-11 | $7.84 | $7.46 | $0.38 | 388,592.0 | +3.17% |
| 2025-04-10 | $7.75 | $7.46 | $0.285 | 293,571.0 | -5.14% |
| 2025-04-09 | $8.14 | $6.93 | $1.21 | 679,559.0 | +12.24% |
| 2025-04-08 | $7.34 | $7.04 | $0.2982 | 572,643.0 | -0.84% |
| 2025-04-07 | $7.54 | $6.93 | $0.61 | 710,924.0 | -4.02% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $8.45 | $8.07 | $0.375 | 1,402,366.0 | +1.69% |
| 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% |
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% |
1.87%
0.10%
자본화:
|
볼륨(24시간):