Holen Sie sich die Stockscreener-App
79.93
0.70%
-0.56
Handel nachbörslich:
79.93
Metropolitan Bank Holding Corp-Aktien (MCB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $81.00 | $78.87 | $2.13 | 56,492.0 | -0.70% |
| 2025-12-11 | $82.38 | $80.05 | $2.33 | 116,512.0 | -0.53% |
| 2025-12-10 | $81.29 | $77.90 | $3.39 | 84,451.0 | +3.80% |
| 2025-12-09 | $79.83 | $72.50 | $7.33 | 59,943.0 | +0.09% |
| 2025-12-08 | $78.69 | $76.82 | $1.87 | 55,062.0 | +0.52% |
| 2025-12-05 | $78.49 | $76.85 | $1.64 | 56,808.0 | -0.62% |
| 2025-12-04 | $78.36 | $76.36 | $2.00 | 60,792.0 | +1.60% |
| 2025-12-03 | $77.59 | $71.71 | $5.88 | 181,136.0 | +2.66% |
| 2025-12-02 | $75.91 | $74.50 | $1.41 | 91,846.0 | -0.60% |
| 2025-12-01 | $75.35 | $74.00 | $1.35 | 121,922.0 | +0.79% |
| 2025-11-28 | $75.34 | $74.28 | $1.06 | 22,366.0 | -0.63% |
| 2025-11-26 | $76.00 | $74.85 | $1.15 | 46,925.0 | -0.29% |
| 2025-11-25 | $75.68 | $73.16 | $2.52 | 91,662.0 | +3.63% |
| 2025-11-24 | $73.67 | $71.88 | $1.79 | 65,864.0 | -0.40% |
| 2025-11-21 | $73.17 | $70.04 | $3.12 | 67,204.0 | +4.29% |
| 2025-11-20 | $71.56 | $69.66 | $1.90 | 100,242.0 | +0.43% |
| 2025-11-19 | $69.90 | $68.67 | $1.23 | 59,978.0 | +1.28% |
| 2025-11-18 | $69.33 | $67.17 | $2.16 | 72,703.0 | +0.54% |
| 2025-11-17 | $70.45 | $67.38 | $3.08 | 152,915.0 | -1.70% |
| 2025-11-14 | $69.82 | $68.50 | $1.32 | 66,146.0 | +0.35% |
| 2025-11-13 | $69.89 | $68.64 | $1.25 | 78,488.0 | +0.48% |
Metropolitan Bank Holding Corp-Aktien (MCB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Metropolitan Bank Holding Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MCB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Metropolitan Bank Holding Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Metropolitan Bank Holding Corp-Aktien (MCB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $82.38 | $71.71 | $10.67 | 941,456.0 | +7.13% |
| 2025-11 | $76.00 | $64.66 | $11.34 | 1,673,547.0 | +12.58% |
| 2025-10 | $79.74 | $65.75 | $13.99 | 2,900,300.0 | -11.43% |
| 2025-09 | $81.33 | $73.86 | $7.47 | 2,146,811.0 | -5.76% |
| 2025-08 | $80.46 | $67.93 | $12.53 | 1,294,177.0 | +12.55% |
| 2025-07 | $80.20 | $69.32 | $10.88 | 2,506,106.0 | +0.77% |
| 2025-06 | $71.77 | $63.06 | $8.70 | 1,711,226.0 | +8.24% |
| 2025-05 | $68.75 | $60.22 | $8.53 | 1,720,392.0 | +4.42% |
| 2025-04 | $62.63 | $47.08 | $15.55 | 2,901,738.0 | +10.61% |
| 2025-03 | $61.86 | $51.96 | $9.90 | 2,562,876.0 | -7.35% |
| 2025-02 | $66.29 | $57.05 | $9.24 | 1,307,660.0 | -5.77% |
| 2025-01 | $68.02 | $54.84 | $13.17 | 1,821,937.0 | +9.81% |
Metropolitan Bank Holding Corp-Aktien (MCB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $68.47 | $57.50 | $10.97 | 1,330,846.0 | -10.53% |
| 2024-11 | $69.56 | $52.26 | $17.30 | 1,654,419.0 | +21.38% |
| 2024-10 | $64.10 | $49.35 | $14.75 | 1,970,064.0 | +1.75% |
| 2024-09 | $54.86 | $47.50 | $7.36 | 1,340,607.0 | +1.68% |
| 2024-08 | $54.00 | $40.21 | $13.79 | 1,630,914.0 | -1.93% |
| 2024-07 | $57.69 | $40.78 | $16.91 | 2,308,081.0 | +25.28% |
| 2024-06 | $42.98 | $37.10 | $5.88 | 1,737,643.0 | +0.10% |
| 2024-05 | $45.62 | $39.80 | $5.82 | 1,608,395.0 | +5.92% |
| 2024-04 | $44.00 | $32.46 | $11.54 | 2,283,348.0 | +3.12% |
| 2024-03 | $40.98 | $35.86 | $5.12 | 2,247,432.0 | -1.81% |
| 2024-02 | $48.94 | $38.35 | $10.59 | 2,090,237.0 | -19.14% |
| 2024-01 | $54.61 | $41.41 | $13.20 | 2,188,325.0 | -12.44% |
Metropolitan Bank Holding Corp-Aktien (MCB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $57.15 | $38.54 | $18.61 | 2,846,720.0 | +42.11% |
| 2023-11 | $39.89 | $31.81 | $8.08 | 1,551,394.0 | +20.24% |
| 2023-10 | $36.26 | $30.20 | $6.06 | 2,275,875.0 | -10.67% |
| 2023-09 | $41.25 | $33.50 | $7.75 | 2,555,958.0 | -8.87% |
| 2023-08 | $49.70 | $39.50 | $10.20 | 2,045,945.0 | -12.10% |
| 2023-07 | $48.58 | $33.06 | $15.52 | 4,480,583.0 | +30.41% |
| 2023-06 | $39.76 | $27.66 | $12.10 | 6,847,955.0 | +22.72% |
| 2023-05 | $32.14 | $15.75 | $16.39 | 16,363,945.0 | -11.81% |
| 2023-04 | $37.50 | $25.78 | $11.72 | 7,756,242.0 | -5.31% |
| 2023-03 | $56.25 | $13.98 | $42.27 | 19,219,431.0 | -39.28% |
| 2023-02 | $61.02 | $55.11 | $5.91 | 1,524,180.0 | -6.01% |
| 2023-01 | $61.04 | $55.11 | $5.93 | 1,737,906.0 | +1.21% |
1.49%
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):