NASDAQ:MIME

Mimecast Stock Chart and Price History

$79.90

+0.22 (+0.28%)

(As of 01/20/2022 12:11 PM ET)

Add

Compare

Today's Range: $79.72
▼
$80.01
50-Day Range: $73.87
▼
$84.53
52-Week Range: $38.84
▼
$85.48

Volume: 39,827 shs
Average Volume: 2.30 million shs
Market Capitalization: $5.35 billion

P/E Ratio: 121.06
Dividend Yield: N/A
Beta: 1.46

Mimecast (NASDAQ:MIME) Price Performance

5 Day
Performance
-0.57%

1 Month
Performance
+1.23%

3 Month
Performance
+17.45%

Year-To-Date
Performance
+0.41%

1 Year
Performance
+78.39%

Mimecast (NASDAQ MIME) Stock Chart for Thursday, January, 20, 2022

Charts Provided by TradingView.

Mimecast (NASDAQ:MIME) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/19/2022	$79.89	$79.68 -0.26%	$80.03	$79.67	1.69 million shs	$5.33 billion
01/18/2022	$80.36	$79.89 -0.58%	$80.26	$79.75	2.41 million shs	$5.30 billion
01/17/2022	$80.36	$80.36	$80.53	$80.20	2.89 million shs	$5.34 billion
01/14/2022	$80.48	$80.36 -0.15%	$80.53	$80.20	2.89 million shs	$5.34 billion
01/13/2022	$79.19	$80.48 +1.63%	$80.74	$80.04	6.13 million shs	$5.34 billion
01/12/2022	$79.28	$79.19 -0.11%	$79.30	$78.88	2.03 million shs	$5.26 billion
01/11/2022	$79.11	$79.28 +0.21%	$79.38	$78.95	2.84 million shs	$5.26 billion
01/10/2022	$79.10	$79.11 +0.01%	$79.21	$78.92	2.60 million shs	$5.25 billion
01/07/2022	$79.15	$79.10 -0.06%	$79.38	$78.99	2.55 million shs	$5.25 billion
01/06/2022	$79.15	$79.15	$79.30	$78.89	3.62 million shs	$5.26 billion

01/05/2022	$79.27	$79.15 -0.15%	$79.53	$79.15	5.66 million shs	$5.26 billion
01/04/2022	$79.31	$79.27 -0.05%	$79.46	$79.18	2.50 million shs	$5.26 billion
01/03/2022	$79.57	$79.31 -0.33%	$79.57	$79.13	2.55 million shs	$5.27 billion
12/31/2021	$79.36	$79.57 +0.26%	$79.70	$79.29	827,840 shs	$5.28 billion
12/30/2021	$79.74	$79.36 -0.48%	$79.68	$79.36	893,015 shs	$5.27 billion
12/29/2021	$79.74	$79.74	$79.85	$79.37	914,519 shs	$5.29 billion
12/28/2021	$79.79	$79.74 -0.06%	$79.78	$79.20	1.30 million shs	$5.29 billion
12/27/2021	$79.47	$79.79 +0.40%	$79.83	$79.02	1.76 million shs	$5.30 billion
12/24/2021	$79.47	$79.47	$79.54	$78.93	2.25 million shs	$5.28 billion
12/23/2021	$79.11	$79.47 +0.46%	$79.54	$78.93	2.25 million shs	$5.28 billion
12/22/2021	$79.01	$79.11 +0.13%	$79.33	$79.00	2.28 million shs	$5.25 billion
12/21/2021	$78.93	$79.01 +0.10%	$79.30	$78.86	2.56 million shs	$5.25 billion
12/20/2021	$78.96	$78.93 -0.04%	$79.11	$78.71	3.53 million shs	$5.24 billion
12/17/2021	$79.01	$78.96 -0.06%	$79.10	$78.66	5.54 million shs	$5.24 billion
12/16/2021	$79.36	$79.01 -0.44%	$79.32	$78.91	6.04 million shs	$5.25 billion
12/15/2021	$79.46	$79.36 -0.13%	$79.67	$79.18	5.03 million shs	$5.27 billion
12/14/2021	$79.24	$79.46 +0.28%	$79.49	$79.02	4.55 million shs	$5.28 billion
12/13/2021	$79.25	$79.24 -0.01%	$79.48	$79.05	3.11 million shs	$5.26 billion
12/10/2021	$79.19	$79.25 +0.08%	$79.53	$79.11	2.46 million shs	$5.26 billion
12/09/2021	$79.13	$79.19 +0.08%	$79.54	$79.05	2.90 million shs	$5.26 billion
12/08/2021	$79.40	$79.13 -0.34%	$79.65	$79.13	3.95 million shs	$5.25 billion
12/07/2021	$75.00	$79.40 +5.87%	$80.25	$79.20	7.96 million shs	$5.27 billion
12/06/2021	$73.87	$75.00 +1.53%	$75.56	$71.00	1.03 million shs	$4.98 billion
12/03/2021	$78.31	$73.87 -5.67%	$79.02	$72.19	1.01 million shs	$4.90 billion
12/02/2021	$76.34	$78.31 +2.58%	$78.52	$75.68	702,306 shs	$5.20 billion
12/01/2021	$81.00	$76.34 -5.75%	$82.93	$75.53	962,327 shs	$5.07 billion
11/30/2021	$82.56	$81.00 -1.89%	$83.50	$79.63	747,466 shs	$5.38 billion
11/29/2021	$77.94	$82.56 +5.93%	$82.90	$79.66	812,548 shs	$5.48 billion
11/26/2021	$81.53	$77.94 -4.40%	$80.56	$77.00	615,852 shs	$5.17 billion
11/25/2021	$81.53	$81.53	$81.70	$77.41	501,603 shs	$5.41 billion
11/24/2021	$78.07	$81.53 +4.43%	$81.70	$77.41	501,603 shs	$5.41 billion
11/23/2021	$78.35	$78.07 -0.36%	$79.73	$76.08	641,599 shs	$5.18 billion
11/22/2021	$83.20	$78.35 -5.83%	$83.54	$78.14	951,409 shs	$5.20 billion
11/19/2021	$83.66	$83.20 -0.55%	$84.99	$83.01	440,803 shs	$5.52 billion
11/18/2021	$84.53	$83.66 -1.03%	$85.48	$83.27	498,326 shs	$5.55 billion
11/17/2021	$84.38	$84.53 +0.18%	$84.95	$83.20	564,149 shs	$5.61 billion
11/16/2021	$82.70	$84.38 +2.03%	$84.64	$82.43	770,571 shs	$5.60 billion
11/15/2021	$81.37	$82.70 +1.63%	$82.76	$81.08	614,365 shs	$5.49 billion
11/12/2021	$79.81	$81.37 +1.95%	$81.49	$80.02	529,528 shs	$5.40 billion
11/11/2021	$77.76	$79.81 +2.64%	$80.67	$78.18	448,162 shs	$5.30 billion
11/10/2021	$79.46	$77.76 -2.14%	$80.11	$76.57	756,464 shs	$5.16 billion
11/09/2021	$79.00	$79.46 +0.58%	$79.84	$78.52	591,736 shs	$5.28 billion
11/08/2021	$78.88	$79.00 +0.15%	$79.50	$78.30	608,152 shs	$5.25 billion
11/05/2021	$79.40	$78.88 -0.65%	$80.84	$77.86	570,964 shs	$5.23 billion
11/04/2021	$79.27	$79.40 +0.16%	$80.00	$77.56	673,981 shs	$5.27 billion
11/03/2021	$75.49	$79.27 +5.01%	$79.84	$75.65	1.02 million shs	$5.26 billion
11/02/2021	$75.05	$75.49 +0.59%	$76.68	$74.12	614,087 shs	$5.01 billion
11/01/2021	$75.44	$75.05 -0.52%	$76.61	$74.40	861,927 shs	$4.98 billion
10/29/2021	$75.16	$75.44 +0.37%	$76.71	$74.72	1.04 million shs	$5.00 billion
10/28/2021	$68.94	$75.16 +9.02%	$75.46	$71.36	1.32 million shs	$4.99 billion
10/27/2021	$70.57	$68.94 -2.31%	$70.83	$68.85	387,203 shs	$4.57 billion
10/26/2021	$70.86	$70.57 -0.41%	$71.84	$70.16	435,925 shs	$4.68 billion
10/25/2021	$68.87	$70.86 +2.89%	$71.45	$69.39	689,297 shs	$4.70 billion
10/22/2021	$68.65	$68.87 +0.32%	$68.97	$67.76	346,664 shs	$4.57 billion
10/21/2021	$68.03	$68.65 +0.91%	$68.89	$68.04	277,925 shs	$4.55 billion
10/20/2021	$68.00	$68.03 +0.04%	$68.87	$67.58	277,523 shs	$4.51 billion
10/19/2021	$68.17	$68.00 -0.25%	$68.99	$66.78	339,017 shs	$4.51 billion

This page was last updated on 1/20/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Mimecast Stock Chart and Price History

Mimecast (NASDAQ:MIME) Price Performance

5 Day
Performance
-0.57%

1 Month
Performance
+1.23%

3 Month
Performance
+17.45%

Year-To-Date
Performance
+0.41%

1 Year
Performance
+78.39%

Mimecast (NASDAQ MIME) Stock Chart for Thursday, January, 20, 2022

Mimecast (NASDAQ:MIME) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

Mimecast Stock Chart and Price History

Mimecast (NASDAQ:MIME) Price Performance

5 Day Performance-0.57%

1 Month Performance+1.23%

3 Month Performance+17.45%

Year-To-Date Performance+0.41%

1 Year Performance+78.39%

Mimecast (NASDAQ MIME) Stock Chart for Thursday, January, 20, 2022

Mimecast (NASDAQ:MIME) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

5 Day
Performance
-0.57%

1 Month
Performance
+1.23%

3 Month
Performance
+17.45%

Year-To-Date
Performance
+0.41%

1 Year
Performance
+78.39%