Stockscreener 앱 받기
218.65
1.20%
2.60
시간 외 거래:
220.80
2.15
+0.98%
M T Bank Corp 주식 (MTB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $219.8 | $215.6 | $4.29 | 1,264,874.0 | +1.20% |
| 2026-10-14 | $216.3 | $213.2 | $3.09 | 795,527.0 | -0.86% |
| 2026-10-13 | $222.0 | $216.4 | $5.60 | 743,361.0 | -0.89% |
| 2026-10-12 | $221.2 | $217.9 | $3.29 | 1,090,318.0 | +1.10% |
| 2026-10-09 | $218.0 | $216.0 | $2.03 | 721,068.0 | -0.03% |
| 2026-10-08 | $217.7 | $213.2 | $4.48 | 1,438,222.0 | +0.43% |
| 2026-10-07 | $217.5 | $215.3 | $2.15 | 934,722.0 | -0.96% |
| 2026-10-06 | $220.6 | $218.1 | $2.53 | 832,163.0 | +0.22% |
| 2026-10-05 | $221.2 | $218.1 | $3.10 | 1,206,156.0 | -0.40% |
| 2026-10-02 | $220.1 | $217.5 | $2.55 | 920,420.0 | +0.82% |
| 2026-10-01 | $217.4 | $211.7 | $5.65 | 1,086,557.0 | -0.11% |
| 2026-09-30 | $219.2 | $216.9 | $2.29 | 1,383,908.0 | +0.05% |
| 2026-09-29 | $221.1 | $215.7 | $5.42 | 797,226.0 | -1.33% |
| 2026-09-28 | $222.0 | $220.0 | $1.98 | 809,637.0 | -0.34% |
| 2026-09-25 | $221.8 | $218.6 | $3.17 | 660,671.0 | +1.16% |
| 2026-09-24 | $220.7 | $217.2 | $3.53 | 924,641.0 | -0.42% |
| 2026-09-23 | $223.4 | $219.4 | $3.96 | 727,065.0 | -1.72% |
| 2026-09-22 | $228.0 | $222.4 | $5.61 | 963,532.0 | -1.56% |
| 2026-09-21 | $228.8 | $226.0 | $2.75 | 758,374.0 | -0.15% |
| 2026-09-18 | $227.9 | $225.0 | $2.86 | 2,130,492.0 | +0.42% |
| 2026-09-17 | $229.1 | $224.8 | $4.28 | 1,155,140.0 | +0.15% |
| 2026-09-16 | $235.4 | $222.9 | $12.55 | 1,823,316.0 | -3.98% |
M T Bank Corp 주식 (MTB) 연도별 가격 이력
이 심층 분석에서는 M T Bank Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 M T Bank Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
M T Bank Corp 주식 (MTB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $222.0 | $211.7 | $10.33 | 11,033,388.0 | +0.48% |
| 2026-09 | $242.8 | $215.7 | $27.12 | 21,780,037.0 | -6.98% |
| 2026-08 | $255.9 | $232.9 | $23.02 | 19,053,672.0 | -5.00% |
| 2026-07 | $255.0 | $232.0 | $22.97 | 24,905,876.0 | +3.46% |
| 2026-06 | $239.8 | $209.7 | $30.09 | 24,543,126.0 | +10.13% |
| 2026-05 | $219.5 | $202.8 | $16.62 | 18,844,844.0 | -1.15% |
| 2026-04 | $223.7 | $204.9 | $18.81 | 20,843,337.0 | +5.76% |
| 2026-03 | $221.1 | $193.9 | $27.15 | 27,903,795.0 | -4.73% |
| 2026-02 | $239.0 | $214.2 | $24.76 | 25,917,772.0 | -2.07% |
| 2026-01 | $222.8 | $199.6 | $23.21 | 24,975,817.0 | +9.97% |
M T Bank Corp 주식 (MTB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $208.3 | $187.8 | $20.45 | 19,129,659.0 | +7.01% |
| 2025-11 | $192.6 | $179.8 | $12.85 | 16,714,478.0 | +3.45% |
| 2025-10 | $198.9 | $174.8 | $24.11 | 31,555,189.0 | -6.96% |
| 2025-09 | $204.0 | $192.7 | $11.29 | 21,511,726.0 | -2.00% |
| 2025-08 | $203.2 | $182.6 | $20.56 | 18,145,347.0 | +6.87% |
| 2025-07 | $204.3 | $188.4 | $15.91 | 24,602,596.0 | -2.73% |
| 2025-06 | $196.3 | $177.4 | $18.86 | 24,435,749.0 | +6.21% |
| 2025-05 | $188.4 | $167.3 | $21.05 | 23,264,362.0 | +7.59% |
| 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 주식 (MTB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.66%
자본화:
|
볼륨(24시간):