Stockscreener 앱 받기
181.09
0.57%
-1.03
시간 외 거래:
184.71
3.62
+2.00%
M T Bank Corp 주식 (MTB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-23 | $183.5 | $180.4 | $3.05 | 1,086,097.0 | -0.57% |
| 2025-10-22 | $183.4 | $180.9 | $2.45 | 1,223,981.0 | +0.23% |
| 2025-10-21 | $182.9 | $181.0 | $1.87 | 1,932,132.0 | -0.20% |
| 2025-10-20 | $184.0 | $180.9 | $3.04 | 1,681,963.0 | +0.77% |
| 2025-10-17 | $181.2 | $176.0 | $5.23 | 3,049,281.0 | +1.14% |
| 2025-10-16 | $187.5 | $174.8 | $12.77 | 3,178,490.0 | -3.46% |
| 2025-10-15 | $188.2 | $183.9 | $4.27 | 1,868,079.0 | -1.07% |
| 2025-10-14 | $188.7 | $181.8 | $6.91 | 1,186,398.0 | +2.38% |
| 2025-10-13 | $183.5 | $181.4 | $2.05 | 1,015,306.0 | +1.03% |
| 2025-10-10 | $189.3 | $180.6 | $8.71 | 1,161,168.0 | -3.83% |
| 2025-10-09 | $189.8 | $186.7 | $3.14 | 608,812.0 | -0.02% |
| 2025-10-08 | $190.6 | $187.9 | $2.69 | 790,588.0 | -0.80% |
| 2025-10-07 | $191.6 | $189.2 | $2.41 | 1,043,188.0 | -0.22% |
| 2025-10-06 | $198.9 | $189.9 | $8.96 | 1,499,590.0 | -2.34% |
| 2025-10-03 | $196.6 | $194.0 | $2.59 | 1,484,805.0 | -0.55% |
| 2025-10-02 | $196.1 | $194.2 | $1.92 | 806,640.0 | +0.17% |
| 2025-10-01 | $197.8 | $194.8 | $3.00 | 917,964.0 | -1.18% |
| 2025-09-30 | $199.7 | $194.8 | $4.96 | 847,620.0 | -0.34% |
| 2025-09-29 | $200.4 | $196.2 | $4.27 | 1,172,109.0 | -0.92% |
| 2025-09-26 | $201.6 | $199.2 | $2.49 | 672,607.0 | +0.68% |
| 2025-09-25 | $200.0 | $197.9 | $2.08 | 931,644.0 | -0.33% |
| 2025-09-24 | $202.3 | $198.5 | $3.82 | 691,033.0 | -0.59% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $198.9 | $174.8 | $24.11 | 25,620,579.0 | -8.36% |
| 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% |
M T Bank Corp 주식 (MTB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.02%
0.62%
자본화:
|
볼륨(24시간):