Stockscreener 앱 받기
79.47
0.67%
-0.54
시간 외 거래:
79.05
-0.42
-0.53%
Metropolitan Bank Holding Corp 주식 (MCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $81.33 | $78.77 | $2.56 | 50,346.0 | -0.67% |
| 2025-09-04 | $80.01 | $78.66 | $1.36 | 41,381.0 | +1.94% |
| 2025-09-03 | $79.66 | $78.20 | $1.46 | 45,192.0 | -0.62% |
| 2025-09-02 | $79.53 | $77.38 | $2.16 | 50,054.0 | -0.52% |
| 2025-08-29 | $80.46 | $79.00 | $1.46 | 57,642.0 | -0.03% |
| 2025-08-28 | $79.77 | $79.00 | $0.77 | 47,747.0 | +0.62% |
| 2025-08-27 | $80.10 | $78.03 | $2.07 | 74,206.0 | +0.79% |
| 2025-08-26 | $78.68 | $77.60 | $1.08 | 61,173.0 | +1.31% |
| 2025-08-25 | $78.66 | $76.50 | $2.16 | 39,017.0 | +0.48% |
| 2025-08-22 | $77.31 | $72.82 | $4.49 | 70,459.0 | +5.82% |
| 2025-08-21 | $73.23 | $72.24 | $0.992 | 31,539.0 | -0.03% |
| 2025-08-20 | $73.01 | $72.00 | $1.01 | 39,852.0 | +0.93% |
| 2025-08-19 | $73.70 | $71.96 | $1.74 | 77,274.0 | -1.27% |
| 2025-08-18 | $73.29 | $72.07 | $1.22 | 38,649.0 | -0.01% |
| 2025-08-15 | $74.95 | $72.46 | $2.50 | 121,483.0 | -1.75% |
| 2025-08-14 | $74.33 | $72.69 | $1.64 | 51,390.0 | +0.24% |
| 2025-08-13 | $74.81 | $72.77 | $2.04 | 55,169.0 | +1.31% |
| 2025-08-12 | $73.28 | $70.88 | $2.40 | 52,903.0 | +4.44% |
| 2025-08-11 | $70.58 | $69.17 | $1.40 | 50,141.0 | +0.88% |
| 2025-08-08 | $70.00 | $68.78 | $1.22 | 53,579.0 | +2.19% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $81.33 | $77.38 | $3.95 | 237,319.0 | +0.10% |
| 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 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% |
2.13%
자본화:
|
볼륨(24시간):