XNAS
Datos históricos de Mitek Systems, Inc.
Mitek Systems, Inc. · MITK
$17.79
▲ +0.01 (+0.06%)
Última operación · 10/10/2026, 17:18:44 UTC
- Variación en el periodo
- +95.58%
- Máximo
- US$21.05
- 1 de julio de 2026
- Mínimo
- US$8.53
- 18 de noviembre de 2025
- Volumen medio diario
- 0.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.30 | 17.79 | 17.30 | 17.70 | +3.69% | 434,221.738 |
| 8 oct 2026 | 17.42 | 17.51 | 16.76 | 17.07 | −2.23% | 780,888.198 |
| 7 oct 2026 | 17.42 | 17.50 | 17.11 | 17.46 | −0.06% | 536,491.109 |
| 6 oct 2026 | 17.89 | 18.04 | 17.45 | 17.47 | −1.30% | 328,286.676 |
| 5 oct 2026 | 17.83 | 17.89 | 17.48 | 17.70 | −0.28% | 380,963.745 |
| 2 oct 2026 | 18.24 | 18.30 | 17.63 | 17.75 | −1.11% | 626,446.666 |
| 1 oct 2026 | 17.24 | 18.07 | 16.86 | 17.95 | +5.28% | 712,227.474 |
| 30 sep 2026 | 16.70 | 17.37 | 16.58 | 17.05 | +2.77% | 524,370.656 |
| 29 sep 2026 | 17.25 | 17.36 | 16.55 | 16.59 | −3.66% | 556,630.182 |
| 28 sep 2026 | 17.34 | 17.43 | 16.98 | 17.22 | −2.49% | 611,767.358 |
| 25 sep 2026 | 18.06 | 18.36 | 17.56 | 17.66 | −2.32% | 445,347.334 |
| 24 sep 2026 | 17.56 | 18.09 | 17.45 | 18.08 | +2.20% | 477,713.798 |
| 23 sep 2026 | 17.67 | 18.30 | 17.50 | 17.69 | +1.26% | 786,511.662 |
| 22 sep 2026 | 17.44 | 17.62 | 16.66 | 17.47 | +1.93% | 631,001.798 |
| 21 sep 2026 | 17.02 | 17.27 | 16.73 | 17.14 | +2.45% | 578,083.424 |
| 18 sep 2026 | 17.34 | 17.45 | 16.55 | 16.73 | −3.29% | 1.35 M |
| 17 sep 2026 | 17.77 | 17.77 | 17.19 | 17.30 | −2.26% | 936,110.748 |
| 16 sep 2026 | 17.86 | 18.13 | 17.31 | 17.70 | −1.56% | 533,262.017 |
| 15 sep 2026 | 17.64 | 18.26 | 17.50 | 17.98 | +0.45% | 509,359.659 |
| 14 sep 2026 | 17.47 | 18.24 | 17.38 | 17.90 | +3.95% | 522,560.571 |
| 11 sep 2026 | 17.24 | 17.54 | 17.08 | 17.22 | +0.70% | 537,463.895 |
| 10 sep 2026 | 17.00 | 17.59 | 16.80 | 17.10 | −0.93% | 521,300.974 |
| 9 sep 2026 | 17.76 | 17.83 | 17.21 | 17.26 | −3.20% | 475,094.799 |
| 8 sep 2026 | 18.29 | 18.34 | 17.73 | 17.83 | −3.98% | 576,269.176 |
| 4 sep 2026 | 18.61 | 18.77 | 18.28 | 18.57 | −1.49% | 372,864.681 |
| 3 sep 2026 | 18.48 | 18.99 | 18.40 | 18.85 | +4.96% | 595,378.624 |
| 2 sep 2026 | 17.83 | 18.32 | 17.44 | 17.96 | +0.67% | 996,896.437 |
| 1 sep 2026 | 18.08 | 18.24 | 17.60 | 17.84 | −3.36% | 571,162.128 |
| 31 ago 2026 | 18.67 | 18.91 | 18.32 | 18.46 | −2.07% | 449,570.923 |
| 28 ago 2026 | 19.13 | 19.29 | 18.58 | 18.85 | −1.87% | 898,917.292 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.