Stockscreener 앱 받기
93.34
1.02%
-0.70
시간 외 거래:
93.34
Metropolitan Bank Holding Corp 주식 (MCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $94.97 | $92.88 | $2.09 | 54,236.0 | -0.74% |
| 2026-08-14 | $94.90 | $93.46 | $1.44 | 122,645.0 | -0.38% |
| 2026-08-13 | $95.95 | $93.67 | $2.28 | 104,872.0 | -0.20% |
| 2026-08-12 | $95.12 | $93.32 | $1.81 | 83,501.0 | +1.80% |
| 2026-08-11 | $93.64 | $92.51 | $1.13 | 96,002.0 | +0.54% |
| 2026-08-10 | $92.70 | $91.66 | $1.04 | 97,155.0 | -0.47% |
| 2026-08-07 | $93.87 | $92.24 | $1.63 | 70,529.0 | +0.01% |
| 2026-08-06 | $94.76 | $92.67 | $2.09 | 86,695.0 | -1.27% |
| 2026-08-05 | $94.61 | $93.12 | $1.49 | 94,573.0 | -0.18% |
| 2026-08-04 | $95.66 | $91.80 | $3.86 | 149,717.0 | +1.72% |
| 2026-08-03 | $93.95 | $92.25 | $1.70 | 143,506.0 | -0.01% |
| 2026-07-31 | $93.27 | $92.00 | $1.27 | 132,509.0 | -0.20% |
| 2026-07-30 | $94.08 | $92.09 | $1.98 | 96,551.0 | +0.26% |
| 2026-07-29 | $93.20 | $88.83 | $4.37 | 272,764.0 | +0.56% |
| 2026-07-28 | $93.00 | $89.37 | $3.63 | 191,816.0 | +0.91% |
| 2026-07-27 | $92.35 | $91.01 | $1.34 | 125,003.0 | +0.22% |
| 2026-07-24 | $93.22 | $90.05 | $3.17 | 131,433.0 | +0.26% |
| 2026-07-23 | $91.27 | $88.39 | $2.88 | 234,173.0 | +0.67% |
| 2026-07-22 | $91.86 | $86.49 | $5.37 | 595,254.0 | -8.96% |
| 2026-07-21 | $99.37 | $97.24 | $2.13 | 188,906.0 | +0.53% |
| 2026-07-20 | $98.75 | $97.21 | $1.54 | 108,565.0 | +0.10% |
Metropolitan Bank Holding Corp 주식 (MCB) 연도별 가격 이력
이 심층 분석에서는 Metropolitan Bank Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Metropolitan Bank Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Metropolitan Bank Holding Corp 주식 (MCB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $95.95 | $91.66 | $4.29 | 1,103,431.0 | +0.77% |
| 2026-07 | $102.0 | $86.49 | $15.55 | 3,595,968.0 | -6.21% |
| 2026-06 | $100.0 | $86.99 | $13.01 | 2,822,341.0 | +10.32% |
| 2026-05 | $94.68 | $85.58 | $9.10 | 2,305,934.0 | +1.32% |
| 2026-04 | $93.00 | $81.75 | $11.25 | 3,785,327.0 | +6.08% |
| 2026-03 | $87.08 | $76.00 | $11.08 | 3,383,688.0 | -1.02% |
| 2026-02 | $97.84 | $81.47 | $16.37 | 3,497,207.0 | -9.13% |
| 2026-01 | $96.75 | $74.05 | $22.69 | 3,725,439.0 | +21.27% |
Metropolitan Bank Holding Corp 주식 (MCB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $82.47 | $71.71 | $10.77 | 1,935,285.0 | +2.84% |
| 2025-11 | $76.00 | $64.66 | $11.34 | 1,673,547.0 | +12.58% |
| 2025-10 | $79.74 | $65.75 | $13.99 | 2,900,300.0 | -11.43% |
| 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 주식 (MCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.89%
자본화:
|
볼륨(24시간):