Holen Sie sich die Stockscreener-App
74.54
0.52%
-0.39
Handel nachbörslich:
74.61
0.07
+0.09%
Metropolitan Bank Holding Corp-Aktien (MCB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $76.45 | $73.74 | $2.71 | 186,650.0 | -0.52% |
| 2025-10-09 | $75.76 | $74.09 | $1.67 | 64,318.0 | -0.74% |
| 2025-10-08 | $77.05 | $75.12 | $1.93 | 38,882.0 | -0.62% |
| 2025-10-07 | $78.00 | $75.73 | $2.27 | 55,876.0 | -0.94% |
| 2025-10-06 | $77.19 | $74.43 | $2.76 | 60,339.0 | +2.94% |
| 2025-10-03 | $75.50 | $74.00 | $1.50 | 42,086.0 | +0.87% |
| 2025-10-02 | $74.25 | $72.91 | $1.34 | 48,487.0 | -0.67% |
| 2025-10-01 | $75.66 | $73.47 | $2.19 | 91,002.0 | -0.63% |
| 2025-09-30 | $75.92 | $73.86 | $2.06 | 79,246.0 | -0.82% |
| 2025-09-29 | $77.07 | $74.52 | $2.55 | 68,152.0 | -1.17% |
| 2025-09-26 | $76.83 | $75.83 | $1.00 | 54,332.0 | +0.41% |
| 2025-09-25 | $77.76 | $75.38 | $2.38 | 105,974.0 | -1.07% |
| 2025-09-24 | $78.08 | $76.01 | $2.07 | 42,637.0 | -0.63% |
| 2025-09-23 | $79.57 | $77.05 | $2.52 | 45,807.0 | -0.22% |
| 2025-09-22 | $80.16 | $77.32 | $2.84 | 59,377.0 | -2.02% |
| 2025-09-19 | $80.50 | $78.27 | $2.23 | 332,596.0 | -1.98% |
| 2025-09-18 | $80.88 | $78.17 | $2.71 | 114,602.0 | +3.33% |
| 2025-09-17 | $80.36 | $77.32 | $3.04 | 88,169.0 | +0.83% |
| 2025-09-16 | $80.15 | $76.31 | $3.84 | 217,614.0 | -1.94% |
| 2025-09-15 | $79.46 | $75.99 | $3.47 | 152,759.0 | +1.99% |
| 2025-09-12 | $79.00 | $75.95 | $3.05 | 181,704.0 | -1.89% |
| 2025-09-11 | $79.14 | $77.30 | $1.84 | 225,532.0 | +1.18% |
Metropolitan Bank Holding Corp-Aktien (MCB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Metropolitan Bank Holding Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MCB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Metropolitan Bank Holding Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Metropolitan Bank Holding Corp-Aktien (MCB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $78.00 | $72.91 | $5.09 | 774,290.0 | -0.37% |
| 2025-09 | $81.33 | $73.86 | $7.47 | 2,146,811.0 | -5.76% |
| 2025-08 | $80.46 | $67.93 | $12.53 | 1,294,177.0 | +12.55% |
| 2025-07 | $80.20 | $69.32 | $10.88 | 2,506,106.0 | +0.77% |
| 2025-06 | $71.77 | $63.06 | $8.70 | 1,711,226.0 | +8.24% |
| 2025-05 | $68.75 | $60.22 | $8.53 | 1,720,392.0 | +4.42% |
| 2025-04 | $62.63 | $47.08 | $15.55 | 2,901,738.0 | +10.61% |
| 2025-03 | $61.86 | $51.96 | $9.90 | 2,562,876.0 | -7.35% |
| 2025-02 | $66.29 | $57.05 | $9.24 | 1,307,660.0 | -5.77% |
| 2025-01 | $68.02 | $54.84 | $13.17 | 1,821,937.0 | +9.81% |
Metropolitan Bank Holding Corp-Aktien (MCB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $68.47 | $57.50 | $10.97 | 1,330,846.0 | -10.53% |
| 2024-11 | $69.56 | $52.26 | $17.30 | 1,654,419.0 | +21.38% |
| 2024-10 | $64.10 | $49.35 | $14.75 | 1,970,064.0 | +1.75% |
| 2024-09 | $54.86 | $47.50 | $7.36 | 1,340,607.0 | +1.68% |
| 2024-08 | $54.00 | $40.21 | $13.79 | 1,630,914.0 | -1.93% |
| 2024-07 | $57.69 | $40.78 | $16.91 | 2,308,081.0 | +25.28% |
| 2024-06 | $42.98 | $37.10 | $5.88 | 1,737,643.0 | +0.10% |
| 2024-05 | $45.62 | $39.80 | $5.82 | 1,608,395.0 | +5.92% |
| 2024-04 | $44.00 | $32.46 | $11.54 | 2,283,348.0 | +3.12% |
| 2024-03 | $40.98 | $35.86 | $5.12 | 2,247,432.0 | -1.81% |
| 2024-02 | $48.94 | $38.35 | $10.59 | 2,090,237.0 | -19.14% |
| 2024-01 | $54.61 | $41.41 | $13.20 | 2,188,325.0 | -12.44% |
Metropolitan Bank Holding Corp-Aktien (MCB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $57.15 | $38.54 | $18.61 | 2,846,720.0 | +42.11% |
| 2023-11 | $39.89 | $31.81 | $8.08 | 1,551,394.0 | +20.24% |
| 2023-10 | $36.26 | $30.20 | $6.06 | 2,275,875.0 | -10.67% |
| 2023-09 | $41.25 | $33.50 | $7.75 | 2,555,958.0 | -8.87% |
| 2023-08 | $49.70 | $39.50 | $10.20 | 2,045,945.0 | -12.10% |
| 2023-07 | $48.58 | $33.06 | $15.52 | 4,480,583.0 | +30.41% |
| 2023-06 | $39.76 | $27.66 | $12.10 | 6,847,955.0 | +22.72% |
| 2023-05 | $32.14 | $15.75 | $16.39 | 16,363,945.0 | -11.81% |
| 2023-04 | $37.50 | $25.78 | $11.72 | 7,756,242.0 | -5.31% |
| 2023-03 | $56.25 | $13.98 | $42.27 | 19,219,431.0 | -39.28% |
| 2023-02 | $61.02 | $55.11 | $5.91 | 1,524,180.0 | -6.01% |
| 2023-01 | $61.04 | $55.11 | $5.93 | 1,737,906.0 | +1.21% |
4.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):