XNYS
Datos históricos de Metropolitan Bank Holding Corp.
Metropolitan Bank Holding Corp. · MCB
$86.62
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:29:41 UTC
- Variación en el periodo
- +16.21%
- Máximo
- US$102.04
- 2 de julio de 2026
- Mínimo
- US$64.66
- 7 de noviembre de 2025
- Volumen medio diario
- 0.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 87.85 | 87.85 | 86.14 | 86.62 | −0.99% | 97,349.239 |
| 8 oct 2026 | 86.36 | 88.24 | 86.36 | 87.49 | +0.51% | 94,394.682 |
| 7 oct 2026 | 88.21 | 88.28 | 86.87 | 87.05 | −1.89% | 121,819.989 |
| 6 oct 2026 | 89.03 | 89.84 | 88.20 | 88.73 | +0.21% | 85,271.891 |
| 5 oct 2026 | 89.71 | 89.71 | 87.48 | 88.54 | −0.80% | 202,723.682 |
| 2 oct 2026 | 88.42 | 89.75 | 88.25 | 89.25 | +1.88% | 105,062.933 |
| 1 oct 2026 | 86.72 | 87.76 | 85.00 | 87.60 | +0.55% | 127,216.397 |
| 30 sep 2026 | 87.34 | 87.91 | 86.38 | 87.12 | −0.41% | 119,156.284 |
| 29 sep 2026 | 88.84 | 89.32 | 86.82 | 87.48 | −1.31% | 112,154.093 |
| 28 sep 2026 | 89.82 | 89.95 | 88.43 | 88.64 | −1.07% | 139,121.656 |
| 25 sep 2026 | 88.96 | 90.21 | 88.80 | 89.60 | +1.11% | 119,504.616 |
| 24 sep 2026 | 88.23 | 88.90 | 87.50 | 88.62 | +1.01% | 102,786.972 |
| 23 sep 2026 | 88.19 | 89.20 | 87.53 | 87.73 | −0.71% | 114,939.187 |
| 22 sep 2026 | 90.00 | 90.30 | 88.28 | 88.36 | −1.02% | 134,467.132 |
| 21 sep 2026 | 89.32 | 90.30 | 88.84 | 89.27 | +0.09% | 173,119.656 |
| 18 sep 2026 | 88.37 | 89.36 | 87.30 | 89.19 | +0.29% | 193,951.018 |
| 17 sep 2026 | 90.61 | 91.03 | 88.60 | 88.93 | −0.90% | 132,256.741 |
| 16 sep 2026 | 90.90 | 90.90 | 87.95 | 89.74 | −0.84% | 129,824.932 |
| 15 sep 2026 | 90.92 | 92.36 | 90.21 | 90.50 | −0.87% | 154,914.773 |
| 14 sep 2026 | 90.77 | 91.88 | 90.70 | 91.29 | +0.55% | 112,755.635 |
| 11 sep 2026 | 91.66 | 91.66 | 89.74 | 90.79 | +0.15% | 82,373.508 |
| 10 sep 2026 | 89.92 | 90.85 | 89.45 | 90.65 | +0.49% | 242,650.697 |
| 9 sep 2026 | 90.69 | 91.94 | 89.64 | 90.21 | −1.37% | 101,969.939 |
| 8 sep 2026 | 92.37 | 92.72 | 91.27 | 91.46 | −1.86% | 73,770.237 |
| 4 sep 2026 | 91.94 | 93.52 | 91.94 | 93.19 | +1.22% | 116,794.46 |
| 3 sep 2026 | 91.53 | 93.19 | 91.53 | 92.07 | +0.68% | 123,848.042 |
| 2 sep 2026 | 90.24 | 92.07 | 90.24 | 91.45 | +2.19% | 66,851.953 |
| 1 sep 2026 | 90.88 | 91.00 | 88.92 | 89.49 | −1.42% | 75,481.028 |
| 31 ago 2026 | 91.70 | 91.86 | 90.54 | 90.78 | −1.10% | 86,807.168 |
| 28 ago 2026 | 91.44 | 92.86 | 90.99 | 91.79 | +0.12% | 88,731.41 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.