Stockscreener 앱 받기
69.42
2.19%
1.49
Metropolitan Bank Holding Corp 주식 (MCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $70.00 | $68.78 | $1.22 | 53,579.0 | +2.19% |
| 2025-08-07 | $69.46 | $67.93 | $1.53 | 44,731.0 | -1.12% |
| 2025-08-06 | $69.84 | $68.68 | $1.16 | 60,922.0 | -0.84% |
| 2025-08-05 | $69.60 | $67.95 | $1.65 | 72,952.0 | +0.13% |
| 2025-08-04 | $69.39 | $68.49 | $0.90 | 82,820.0 | +0.63% |
| 2025-08-01 | $69.62 | $68.11 | $1.51 | 110,529.0 | -2.52% |
| 2025-07-31 | $71.31 | $69.51 | $1.80 | 70,935.0 | +0.00% |
| 2025-07-30 | $72.71 | $69.76 | $2.95 | 60,747.0 | -1.07% |
| 2025-07-29 | $74.00 | $71.30 | $2.70 | 77,915.0 | -2.11% |
| 2025-07-28 | $73.67 | $72.05 | $1.62 | 102,916.0 | -0.18% |
| 2025-07-25 | $74.06 | $72.66 | $1.40 | 78,030.0 | -1.74% |
| 2025-07-24 | $76.42 | $73.67 | $2.75 | 69,814.0 | -3.31% |
| 2025-07-23 | $76.99 | $76.33 | $0.6582 | 45,573.0 | -0.99% |
| 2025-07-22 | $79.43 | $76.91 | $2.52 | 154,019.0 | -1.06% |
| 2025-07-21 | $79.91 | $77.30 | $2.61 | 198,960.0 | +0.56% |
| 2025-07-18 | $80.20 | $76.23 | $3.97 | 286,376.0 | +2.15% |
| 2025-07-17 | $77.09 | $73.16 | $3.93 | 145,169.0 | +3.50% |
| 2025-07-16 | $74.69 | $72.94 | $1.75 | 179,702.0 | +0.66% |
| 2025-07-15 | $75.84 | $73.11 | $2.73 | 91,169.0 | -2.99% |
| 2025-07-14 | $75.61 | $73.04 | $2.57 | 127,761.0 | +2.90% |
Metropolitan Bank Holding Corp 주식 (MCB) 연도별 가격 이력
이 심층 분석에서는 Metropolitan Bank Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Metropolitan Bank Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Metropolitan Bank Holding Corp 주식 (MCB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $70.00 | $67.93 | $2.07 | 479,112.0 | -1.59% |
| 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 주식 (MCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (MCB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.89%
0.51%
자본화:
|
볼륨(24시간):