Stockscreener 앱 받기
213.18
0.40%
0.85
M T Bank Corp 주식 (MTB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $214.3 | $212.2 | $2.15 | 705,530.0 | +0.40% |
| 2026-05-21 | $213.0 | $207.8 | $5.17 | 1,667,445.0 | +0.91% |
| 2026-05-20 | $211.1 | $205.1 | $6.06 | 771,295.0 | +1.87% |
| 2026-05-19 | $208.2 | $203.0 | $5.19 | 882,003.0 | +0.14% |
| 2026-05-18 | $207.5 | $205.3 | $2.21 | 800,944.0 | +0.67% |
| 2026-05-15 | $206.5 | $202.8 | $3.67 | 1,174,326.0 | -0.41% |
| 2026-05-14 | $208.6 | $205.2 | $3.31 | 734,200.0 | +0.81% |
| 2026-05-13 | $208.4 | $203.5 | $4.89 | 722,721.0 | -2.24% |
| 2026-05-12 | $209.6 | $205.1 | $4.48 | 976,248.0 | +0.37% |
| 2026-05-11 | $212.8 | $207.4 | $5.39 | 1,010,116.0 | -1.96% |
| 2026-05-08 | $213.9 | $211.8 | $2.07 | 668,307.0 | -0.41% |
| 2026-05-07 | $217.5 | $212.7 | $4.80 | 1,069,474.0 | -2.02% |
| 2026-05-06 | $219.5 | $217.3 | $2.15 | 796,299.0 | +0.90% |
| 2026-05-05 | $217.0 | $213.1 | $3.91 | 1,111,170.0 | +0.65% |
| 2026-05-04 | $217.2 | $213.4 | $3.81 | 928,874.0 | -1.09% |
| 2026-05-01 | $219.2 | $216.1 | $3.11 | 744,308.0 | -1.00% |
| 2026-04-30 | $219.3 | $212.9 | $6.38 | 937,255.0 | +1.43% |
| 2026-04-29 | $217.9 | $212.7 | $5.20 | 1,280,606.0 | -0.91% |
| 2026-04-28 | $221.0 | $216.7 | $4.33 | 953,377.0 | -0.18% |
| 2026-04-27 | $219.2 | $215.2 | $3.96 | 1,075,984.0 | +1.40% |
| 2026-04-24 | $219.4 | $214.6 | $4.81 | 699,595.0 | -2.18% |
| 2026-04-23 | $219.9 | $216.7 | $3.24 | 907,290.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $219.5 | $202.8 | $16.62 | 15,468,790.0 | -2.49% |
| 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% |
3.27%
0.49%
자본화:
|
볼륨(24시간):