Stockscreener 앱 받기
176.37
1.33%
-2.38
시간 외 거래:
176.37
M T Bank Corp 주식 (MTB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $178.3 | $174.2 | $4.12 | 1,039,488.0 | -1.33% |
| 2025-03-31 | $179.5 | $173.1 | $6.33 | 1,286,460.0 | +1.98% |
| 2025-03-28 | $180.0 | $174.3 | $5.72 | 1,084,852.0 | -2.44% |
| 2025-03-27 | $182.7 | $179.4 | $3.35 | 687,771.0 | -1.39% |
| 2025-03-26 | $185.7 | $181.4 | $4.22 | 769,877.0 | -0.43% |
| 2025-03-25 | $183.8 | $181.6 | $2.20 | 693,593.0 | +0.35% |
| 2025-03-24 | $182.8 | $179.3 | $3.53 | 902,960.0 | +2.31% |
| 2025-03-21 | $178.4 | $174.7 | $3.70 | 8,506,549.0 | +0.76% |
| 2025-03-20 | $178.7 | $174.7 | $3.99 | 1,030,559.0 | -0.08% |
| 2025-03-19 | $178.7 | $174.2 | $4.48 | 867,896.0 | +1.28% |
| 2025-03-18 | $176.3 | $173.1 | $3.22 | 1,254,438.0 | -0.34% |
| 2025-03-17 | $176.1 | $172.6 | $3.51 | 1,383,296.0 | -0.10% |
| 2025-03-14 | $175.9 | $171.2 | $4.80 | 1,212,781.0 | +3.00% |
| 2025-03-13 | $174.2 | $170.1 | $4.10 | 1,209,016.0 | -0.93% |
| 2025-03-12 | $173.7 | $168.9 | $4.83 | 1,149,062.0 | +0.53% |
| 2025-03-11 | $175.4 | $169.8 | $5.62 | 1,613,485.0 | -1.48% |
| 2025-03-10 | $177.6 | $172.1 | $5.51 | 1,957,462.0 | -2.79% |
| 2025-03-07 | $179.2 | $174.3 | $4.85 | 1,596,461.0 | +0.97% |
| 2025-03-06 | $178.0 | $173.4 | $4.60 | 1,698,591.0 | -0.66% |
| 2025-03-05 | $182.0 | $176.6 | $5.40 | 2,411,484.0 | -1.72% |
| 2025-03-04 | $183.8 | $180.8 | $2.96 | 539,998.0 | -3.97% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $178.3 | $174.2 | $4.12 | 1,039,488.0 | +0.00% |
| 2025-03 | $193.1 | $168.9 | $24.19 | 34,087,541.0 | -8.01% |
| 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% |
0.59%
0.32%
자본화:
|
볼륨(24시간):