Metropolitan Bank Holding Corp. MCB
NYSE · Vereinigte Staaten · Finanzen
$87,60+0,48 (+0,55 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $87,60 | +0,55 % | $86,72 | $87,76 | $85,00 | 127,20K |
| 2026-09-30 | $87,12 | -0,41 % | $87,34 | $87,91 | $86,38 | 111,80K |
| 2026-09-29 | $87,48 | -1,31 % | $88,84 | $89,32 | $86,82 | 112,20K |
| 2026-09-28 | $88,64 | -1,07 % | $89,82 | $89,95 | $88,43 | 139,10K |
| 2026-09-25 | $89,60 | +1,11 % | $88,96 | $90,21 | $88,80 | 117,80K |
| 2026-09-24 | $88,62 | +1,01 % | $88,23 | $88,90 | $87,50 | 102,80K |
| 2026-09-23 | $87,73 | -0,71 % | $88,19 | $89,20 | $87,53 | 114,90K |
| 2026-09-22 | $88,36 | -1,02 % | $90,00 | $90,30 | $88,28 | 130,70K |
| 2026-09-21 | $89,27 | +0,09 % | $89,32 | $90,30 | $88,84 | 165,10K |
| 2026-09-18 | $89,19 | +0,29 % | $88,37 | $89,36 | $87,30 | 185,50K |
| 2026-09-17 | $88,93 | -0,90 % | $90,61 | $91,03 | $88,60 | 132,30K |
| 2026-09-16 | $89,74 | -0,84 % | $90,90 | $90,90 | $87,94 | 129,80K |
| 2026-09-15 | $90,50 | -0,87 % | $90,92 | $92,36 | $90,21 | 150,80K |
| 2026-09-14 | $91,29 | +0,55 % | $90,77 | $91,88 | $90,70 | 112,80K |
| 2026-09-11 | $90,79 | +0,15 % | $91,66 | $91,66 | $89,74 | 82,30K |
| 2026-09-10 | $90,65 | +0,49 % | $89,92 | $90,85 | $89,44 | 242,60K |
| 2026-09-09 | $90,21 | -1,37 % | $90,69 | $91,94 | $89,64 | 102,00K |
| 2026-09-08 | $91,46 | -1,86 % | $92,37 | $92,72 | $91,26 | 73,80K |
| 2026-09-04 | $93,19 | +1,22 % | $91,94 | $93,52 | $91,94 | 116,80K |
| 2026-09-03 | $92,07 | +0,68 % | $91,53 | $93,19 | $91,53 | 123,80K |
| 2026-09-02 | $91,45 | +2,19 % | $90,24 | $92,07 | $90,24 | 66,80K |
| 2026-09-01 | $89,49 | -1,42 % | $90,88 | $91,00 | $88,92 | 75,50K |
| 2026-08-31 | $90,78 | -1,10 % | $91,70 | $91,86 | $90,54 | 86,80K |
| 2026-08-28 | $91,79 | +0,12 % | $91,44 | $92,86 | $90,99 | 88,70K |
| 2026-08-27 | $91,68 | +0,39 % | $90,65 | $91,99 | $90,05 | 121,60K |
| 2026-08-26 | $91,32 | +0,59 % | $91,11 | $91,41 | $90,35 | 77,40K |
| 2026-08-25 | $90,78 | +0,34 % | $90,91 | $92,21 | $90,40 | 92,00K |
| 2026-08-24 | $90,47 | -1,60 % | $91,76 | $92,34 | $90,42 | 98,30K |
| 2026-08-21 | $91,94 | +0,34 % | $92,24 | $93,08 | $91,06 | 103,20K |
| 2026-08-20 | $91,63 | +0,24 % | $91,03 | $92,46 | $90,75 | 117,90K |
| 2026-08-19 | $91,41 | -1,27 % | $93,03 | $93,42 | $91,21 | 182,90K |
| 2026-08-18 | $92,59 | -0,80 % | $93,39 | $93,50 | $92,39 | 73,90K |
| 2026-08-17 | $93,34 | -0,74 % | $94,14 | $94,97 | $92,88 | 67,20K |
| 2026-08-14 | $94,04 | -0,38 % | $94,41 | $94,90 | $93,46 | 122,60K |
| 2026-08-13 | $94,40 | -0,20 % | $95,29 | $95,95 | $93,67 | 104,90K |
| 2026-08-12 | $94,59 | +1,80 % | $93,66 | $95,13 | $93,32 | 83,50K |
| 2026-08-11 | $92,92 | +0,54 % | $92,97 | $93,64 | $92,51 | 96,00K |
| 2026-08-10 | $92,42 | -0,47 % | $92,01 | $92,70 | $91,66 | 97,20K |
| 2026-08-07 | $92,86 | +0,01 % | $93,48 | $93,87 | $92,24 | 70,50K |
| 2026-08-06 | $92,85 | -1,27 % | $94,04 | $94,76 | $92,67 | 86,70K |
| 2026-08-05 | $94,04 | -0,18 % | $94,60 | $94,61 | $93,12 | 129,70K |
| 2026-08-04 | $94,21 | +1,72 % | $92,80 | $95,66 | $91,80 | 161,70K |
| 2026-08-03 | $92,62 | +0,15 % | $92,68 | $93,95 | $92,25 | 153,40K |
| 2026-07-31 | $92,48 | -0,37 % | $93,00 | $93,27 | $92,00 | 176,20K |
| 2026-07-30 | $92,82 | +0,26 % | $93,49 | $94,07 | $92,10 | 96,60K |
| 2026-07-29 | $92,58 | +0,56 % | $91,26 | $93,20 | $88,83 | 274,00K |
| 2026-07-28 | $92,06 | +0,91 % | $91,52 | $93,00 | $89,37 | 218,20K |
| 2026-07-27 | $91,23 | +0,22 % | $92,11 | $92,35 | $91,01 | 125,00K |
| 2026-07-24 | $91,03 | +0,26 % | $91,30 | $93,22 | $90,05 | 131,40K |
| 2026-07-23 | $90,79 | +0,67 % | $88,99 | $91,27 | $88,39 | 234,90K |
| 2026-07-22 | $90,19 | -8,96 % | $87,30 | $91,86 | $86,49 | 596,50K |
| 2026-07-21 | $99,07 | +0,53 % | $99,37 | $99,37 | $97,24 | 188,90K |
| 2026-07-20 | $98,55 | +0,10 % | $98,17 | $98,75 | $97,21 | 108,60K |
| 2026-07-17 | $98,45 | -2,87 % | $99,89 | $100,84 | $98,19 | 104,80K |
| 2026-07-16 | $101,36 | +3,01 % | $98,26 | $101,38 | $98,26 | 115,60K |
| 2026-07-15 | $98,40 | +1,55 % | $96,95 | $99,12 | $96,34 | 95,30K |
| 2026-07-14 | $96,90 | -0,27 % | $97,49 | $98,41 | $96,54 | 108,60K |
| 2026-07-13 | $97,16 | -0,38 % | $96,95 | $97,95 | $96,40 | 95,60K |
| 2026-07-10 | $97,53 | -0,36 % | $97,49 | $99,00 | $96,60 | 180,00K |
| 2026-07-09 | $97,88 | +1,92 % | $96,99 | $98,18 | $96,96 | 111,50K |
| 2026-07-08 | $96,04 | -1,06 % | $96,90 | $96,90 | $95,01 | 126,10K |
| 2026-07-07 | $97,07 | -3,13 % | $99,83 | $100,50 | $97,07 | 119,40K |
| 2026-07-06 | $100,21 | +1,71 % | $98,34 | $101,00 | $98,28 | 111,80K |
| 2026-07-02 | $98,53 | -2,03 % | $100,95 | $102,04 | $97,50 | 181,60K |
| 2026-07-01 | $100,57 | +1,83 % | $98,98 | $101,63 | $98,52 | 176,00K |
| 2026-06-30 | $98,76 | -0,58 % | $99,24 | $99,60 | $98,11 | 122,80K |
| 2026-06-29 | $99,34 | -0,48 % | $99,31 | $99,47 | $97,40 | 110,90K |
| 2026-06-26 | $99,82 | +2,33 % | $97,51 | $100,00 | $97,51 | 603,20K |
| 2026-06-25 | $97,55 | +0,07 % | $97,35 | $98,81 | $96,08 | 138,00K |
| 2026-06-24 | $97,48 | +0,43 % | $96,87 | $98,52 | $95,69 | 109,30K |
| 2026-06-23 | $97,06 | +2,69 % | $96,37 | $97,25 | $95,00 | 158,50K |
| 2026-06-22 | $94,52 | +1,51 % | $93,47 | $95,84 | $93,47 | 118,00K |
| 2026-06-18 | $93,11 | -0,05 % | $93,91 | $95,44 | $93,11 | 251,60K |
| 2026-06-17 | $93,16 | -2,85 % | $96,62 | $96,85 | $92,69 | 131,20K |
| 2026-06-16 | $95,89 | +1,19 % | $95,39 | $97,10 | $94,88 | 91,30K |
| 2026-06-15 | $94,76 | -1,94 % | $96,99 | $97,68 | $94,56 | 68,10K |
| 2026-06-12 | $96,63 | +0,47 % | $96,87 | $97,84 | $95,44 | 108,20K |
| 2026-06-11 | $96,18 | +2,44 % | $94,32 | $96,19 | $93,28 | 93,10K |
| 2026-06-10 | $93,89 | -0,04 % | $93,92 | $95,36 | $91,82 | 138,80K |
| 2026-06-09 | $93,93 | +2,40 % | $92,99 | $94,86 | $92,49 | 67,40K |
| 2026-06-08 | $91,73 | +0,97 % | $91,11 | $92,77 | $91,11 | 61,00K |
| 2026-06-05 | $90,85 | +0,53 % | $90,71 | $91,77 | $89,87 | 66,80K |
| 2026-06-04 | $90,37 | +3,62 % | $88,54 | $90,77 | $88,50 | 92,90K |
| 2026-06-03 | $87,21 | -3,19 % | $89,62 | $89,62 | $86,99 | 86,30K |
| 2026-06-02 | $90,08 | +1,80 % | $87,55 | $90,21 | $87,55 | 108,10K |
| 2026-06-01 | $88,49 | -1,15 % | $88,94 | $89,60 | $87,86 | 134,80K |
| 2026-05-29 | $89,52 | -0,52 % | $90,00 | $91,19 | $89,44 | 194,20K |
| 2026-05-28 | $89,99 | +0,29 % | $89,72 | $90,50 | $88,31 | 114,30K |
| 2026-05-27 | $89,73 | -1,77 % | $91,72 | $91,72 | $89,15 | 69,80K |
| 2026-05-26 | $91,35 | +0,15 % | $91,87 | $94,68 | $90,98 | 192,30K |