Stockscreener 앱 받기
87.24
0.19%
-0.17
Metropolitan Bank Holding Corp 주식 (MCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $89.08 | $86.95 | $2.13 | 99,631.0 | -0.19% |
| 2026-10-15 | $88.00 | $86.52 | $1.48 | 178,054.0 | +1.31% |
| 2026-10-14 | $86.60 | $84.51 | $2.09 | 182,972.0 | -0.03% |
| 2026-10-13 | $88.40 | $86.21 | $2.19 | 88,645.0 | -0.67% |
| 2026-10-12 | $88.41 | $86.60 | $1.81 | 135,071.0 | +0.31% |
| 2026-10-09 | $87.85 | $86.14 | $1.71 | 97,349.0 | -0.99% |
| 2026-10-08 | $88.24 | $86.36 | $1.88 | 94,395.0 | +0.51% |
| 2026-10-07 | $88.28 | $86.87 | $1.41 | 121,820.0 | -1.89% |
| 2026-10-06 | $89.84 | $88.20 | $1.64 | 85,272.0 | +0.21% |
| 2026-10-05 | $89.71 | $87.48 | $2.23 | 202,724.0 | -0.80% |
| 2026-10-02 | $89.75 | $88.25 | $1.50 | 105,063.0 | +1.88% |
| 2026-10-01 | $87.76 | $85.00 | $2.76 | 127,216.0 | +0.55% |
| 2026-09-30 | $87.91 | $86.38 | $1.53 | 119,156.0 | -0.41% |
| 2026-09-29 | $89.32 | $86.82 | $2.50 | 112,152.0 | -1.31% |
| 2026-09-28 | $89.95 | $88.43 | $1.52 | 139,122.0 | -1.07% |
| 2026-09-25 | $90.21 | $88.80 | $1.41 | 119,505.0 | +1.11% |
| 2026-09-24 | $88.90 | $87.50 | $1.40 | 102,785.0 | +1.01% |
| 2026-09-23 | $89.20 | $87.53 | $1.67 | 114,939.0 | -0.71% |
| 2026-09-22 | $90.30 | $88.28 | $2.02 | 134,467.0 | -1.02% |
| 2026-09-21 | $90.30 | $88.84 | $1.46 | 148,082.0 | +0.09% |
| 2026-09-18 | $89.36 | $87.30 | $2.06 | 174,124.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $89.84 | $84.51 | $5.33 | 1,518,212.0 | +0.14% |
| 2026-09 | $93.52 | $86.38 | $7.14 | 2,529,654.0 | -4.03% |
| 2026-08 | $95.95 | $90.05 | $5.90 | 2,095,691.0 | -2.00% |
| 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% |
0.32%
0.35%
자본화:
|
볼륨(24시간):