Scarica l'app Stockscreener
184.70
4.26%
7.55
Dopo l'orario di chiusura:
184.70
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di M T Bank Corp (MTB)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-12 | $187.9 | $184.4 | $3.45 | 1,452,011.0 | +4.26% |
| 2025-05-09 | $178.3 | $176.8 | $1.47 | 872,764.0 | -0.23% |
| 2025-05-08 | $179.2 | $175.1 | $4.16 | 1,261,793.0 | +2.18% |
| 2025-05-07 | $175.5 | $172.9 | $2.52 | 1,419,800.0 | +0.71% |
| 2025-05-06 | $175.2 | $172.3 | $2.82 | 1,099,148.0 | -1.64% |
| 2025-05-05 | $177.3 | $172.5 | $4.79 | 1,004,371.0 | +0.07% |
| 2025-05-02 | $176.0 | $172.9 | $3.09 | 853,997.0 | +2.60% |
| 2025-05-01 | $172.4 | $167.3 | $5.00 | 844,451.0 | +0.65% |
| 2025-04-30 | $170.2 | $165.3 | $4.82 | 1,066,698.0 | -0.09% |
| 2025-04-29 | $170.5 | $167.1 | $3.40 | 720,943.0 | +0.71% |
| 2025-04-28 | $169.3 | $167.3 | $1.97 | 884,383.0 | +0.79% |
| 2025-04-25 | $168.7 | $166.2 | $2.46 | 828,961.0 | -1.05% |
| 2025-04-24 | $169.8 | $164.1 | $5.70 | 1,021,945.0 | +2.31% |
| 2025-04-23 | $171.0 | $164.4 | $6.54 | 1,217,034.0 | +2.06% |
| 2025-04-22 | $162.4 | $158.5 | $3.88 | 1,411,754.0 | +3.34% |
| 2025-04-21 | $159.5 | $155.0 | $4.56 | 1,816,527.0 | -2.16% |
| 2025-04-17 | $162.4 | $159.4 | $3.04 | 1,104,948.0 | +0.84% |
| 2025-04-16 | $162.1 | $157.5 | $4.53 | 1,546,454.0 | -0.43% |
| 2025-04-15 | $165.0 | $158.5 | $6.48 | 1,400,593.0 | +0.69% |
M T Bank Corp Stock (MTB) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni M T Bank Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MTB. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni M T Bank Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
M T Bank Corp Storia dei prezzi delle azioni (MTB) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $187.9 | $167.3 | $20.52 | 10,260,346.0 | +8.80% |
| 2025-04 | $180.0 | $150.8 | $29.26 | 29,501,108.0 | -5.03% |
| 2025-03 | $193.1 | $168.9 | $24.19 | 33,048,053.0 | -6.77% |
| 2025-02 | $202.3 | $188.1 | $14.20 | 20,130,679.0 | -4.73% |
| 2025-01 | $203.3 | $185.7 | $17.60 | 26,593,823.0 | +7.04% |
M T Bank Corp Storia dei prezzi delle azioni (MTB) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $219.8 | $184.2 | $35.62 | 22,621,694.0 | -14.29% |
| 2024-11 | $225.7 | $189.2 | $36.45 | 19,308,478.0 | +13.00% |
| 2024-10 | $200.9 | $170.1 | $30.84 | 26,140,540.0 | +9.30% |
| 2024-09 | $180.6 | $161.4 | $19.23 | 21,015,064.0 | +3.49% |
| 2024-08 | $173.4 | $155.1 | $18.34 | 17,072,066.0 | -0.03% |
| 2024-07 | $176.4 | $145.8 | $30.62 | 21,708,615.0 | +13.75% |
| 2024-06 | $152.9 | $139.8 | $13.08 | 15,462,635.0 | -0.16% |
| 2024-05 | $156.7 | $144.2 | $12.41 | 15,537,279.0 | +4.99% |
| 2024-04 | $148.9 | $133.0 | $15.90 | 22,478,302.0 | -0.72% |
| 2024-03 | $147.0 | $134.1 | $12.88 | 24,053,800.0 | +4.08% |
| 2024-02 | $140.6 | $128.3 | $12.34 | 25,258,392.0 | +1.19% |
| 2024-01 | $144.4 | $128.6 | $15.87 | 25,403,981.0 | +0.74% |
M T Bank Corp Storia dei prezzi delle azioni (MTB) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $148.2 | $127.0 | $21.23 | 22,762,720.0 | +6.95% |
| 2023-11 | $129.9 | $111.1 | $18.85 | 17,206,713.0 | +13.68% |
| 2023-10 | $129.0 | $108.5 | $20.48 | 23,885,204.0 | -10.83% |
| 2023-09 | $130.9 | $117.8 | $13.08 | 19,954,962.0 | +1.12% |
| 2023-08 | $142.4 | $124.1 | $18.35 | 16,698,886.0 | -10.59% |
| 2023-07 | $142.2 | $121.8 | $20.41 | 22,665,815.0 | +13.01% |
| 2023-06 | $130.9 | $115.3 | $15.58 | 27,456,726.0 | +3.86% |
| 2023-05 | $127.1 | $109.4 | $17.75 | 32,215,914.0 | -5.28% |
| 2023-04 | $129.9 | $114.4 | $15.49 | 32,916,870.0 | +5.21% |
| 2023-03 | $155.1 | $110.0 | $45.09 | 66,834,672.0 | -23.00% |
| 2023-02 | $162.0 | $153.2 | $8.75 | 25,184,334.0 | -0.46% |
| 2023-01 | $158.0 | $139.0 | $18.97 | 25,904,805.0 | +7.54% |
0.40%
2.42%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):