Stockscreener 앱 받기
240.06
1.94%
4.58
시간 외 거래:
240.06
M T Bank Corp 주식 (MTB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $240.1 | $235.1 | $4.99 | 689,726.0 | +1.94% |
| 2026-09-02 | $238.5 | $233.1 | $5.34 | 1,158,700.0 | +1.49% |
| 2026-09-01 | $235.1 | $231.3 | $3.78 | 827,626.0 | -0.82% |
| 2026-08-31 | $237.2 | $232.9 | $4.31 | 1,747,188.0 | -1.41% |
| 2026-08-28 | $241.2 | $237.3 | $3.87 | 867,697.0 | -0.58% |
| 2026-08-27 | $240.3 | $237.3 | $3.03 | 791,984.0 | -1.18% |
| 2026-08-26 | $242.3 | $239.8 | $2.54 | 567,482.0 | +0.47% |
| 2026-08-25 | $242.2 | $238.4 | $3.79 | 862,791.0 | -0.57% |
| 2026-08-24 | $244.8 | $240.8 | $3.96 | 567,763.0 | +0.60% |
| 2026-08-21 | $241.5 | $238.2 | $3.35 | 961,387.0 | +0.88% |
| 2026-08-20 | $244.2 | $238.1 | $6.12 | 1,789,693.0 | -2.58% |
| 2026-08-19 | $251.8 | $244.3 | $7.52 | 1,178,796.0 | -2.76% |
| 2026-08-18 | $254.8 | $251.1 | $3.80 | 765,744.0 | -0.54% |
| 2026-08-17 | $255.9 | $252.6 | $3.32 | 909,081.0 | -0.48% |
| 2026-08-14 | $255.6 | $252.5 | $3.13 | 571,306.0 | +0.33% |
| 2026-08-13 | $255.7 | $252.5 | $3.21 | 670,869.0 | -0.12% |
| 2026-08-12 | $254.2 | $251.4 | $2.80 | 798,938.0 | +0.55% |
| 2026-08-11 | $253.9 | $250.9 | $2.96 | 704,712.0 | +0.41% |
| 2026-08-10 | $251.5 | $248.8 | $2.69 | 660,186.0 | +0.27% |
| 2026-08-07 | $251.5 | $246.9 | $4.59 | 722,466.0 | +0.12% |
| 2026-08-06 | $254.0 | $249.4 | $4.63 | 720,002.0 | -0.71% |
| 2026-08-05 | $254.4 | $251.2 | $3.16 | 1,015,289.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $240.1 | $231.3 | $8.84 | 3,365,778.0 | +2.62% |
| 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% |
1.94%
자본화:
|
볼륨(24시간):