Metropolitan Bank Holding Corp. MCB
NYSE · Amerika Birleşik Devletleri · Finans
$87,60+0,48 (+%0,55)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |