Stockscreener 앱 받기
54.54
0.90%
-0.34
시간 외 거래:
54.54
Merchants Bancorp 주식 (MBIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $54.99 | $54.09 | $0.91 | 109,375.0 | -0.62% |
| 2026-08-14 | $55.61 | $54.79 | $0.8235 | 93,677.0 | -0.85% |
| 2026-08-13 | $55.55 | $54.88 | $0.675 | 115,533.0 | +0.91% |
| 2026-08-12 | $55.09 | $53.59 | $1.50 | 128,304.0 | +0.74% |
| 2026-08-11 | $55.00 | $53.69 | $1.31 | 168,890.0 | +0.81% |
| 2026-08-10 | $54.79 | $53.21 | $1.58 | 140,578.0 | -0.44% |
| 2026-08-07 | $54.67 | $52.89 | $1.78 | 140,975.0 | +0.35% |
| 2026-08-06 | $55.96 | $53.73 | $2.23 | 128,598.0 | -2.68% |
| 2026-08-05 | $56.02 | $55.35 | $0.6699 | 101,756.0 | -0.09% |
| 2026-08-04 | $56.00 | $54.95 | $1.05 | 172,980.0 | -0.22% |
| 2026-08-03 | $56.72 | $55.46 | $1.26 | 184,656.0 | +0.98% |
| 2026-07-31 | $56.07 | $54.45 | $1.62 | 222,061.0 | -0.59% |
| 2026-07-30 | $55.59 | $53.47 | $2.12 | 279,160.0 | +2.27% |
| 2026-07-29 | $56.87 | $50.99 | $5.88 | 407,614.0 | +11.30% |
| 2026-07-28 | $49.41 | $47.98 | $1.43 | 117,195.0 | +0.83% |
| 2026-07-27 | $49.47 | $48.04 | $1.43 | 103,582.0 | +1.43% |
| 2026-07-24 | $47.93 | $46.37 | $1.56 | 143,707.0 | +2.19% |
| 2026-07-23 | $47.72 | $46.10 | $1.62 | 208,336.0 | -3.03% |
| 2026-07-22 | $48.85 | $47.22 | $1.63 | 163,213.0 | -1.72% |
| 2026-07-21 | $49.70 | $48.38 | $1.31 | 210,831.0 | +0.12% |
| 2026-07-20 | $49.66 | $48.39 | $1.27 | 144,161.0 | -1.61% |
Merchants Bancorp 주식 (MBIN) 연도별 가격 이력
이 심층 분석에서는 Merchants Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MBIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Merchants Bancorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Merchants Bancorp 주식 (MBIN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $56.72 | $52.89 | $3.83 | 1,572,284.0 | -1.16% |
| 2026-07 | $56.87 | $46.10 | $10.77 | 3,741,111.0 | +10.36% |
| 2026-06 | $51.47 | $45.46 | $6.01 | 4,003,642.0 | +6.07% |
| 2026-05 | $48.02 | $44.19 | $3.83 | 2,381,792.0 | +1.29% |
| 2026-04 | $50.26 | $41.30 | $8.95 | 3,857,016.0 | +8.46% |
| 2026-03 | $43.91 | $40.08 | $3.83 | 5,199,666.0 | +1.49% |
| 2026-02 | $48.50 | $41.16 | $7.34 | 11,761,524.0 | +1.98% |
| 2026-01 | $42.30 | $32.84 | $9.46 | 3,073,789.0 | +21.73% |
Merchants Bancorp 주식 (MBIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.36 | $32.31 | $5.05 | 3,582,645.0 | +3.00% |
| 2025-11 | $32.89 | $30.37 | $2.52 | 2,750,372.0 | +4.81% |
| 2025-10 | $33.64 | $30.53 | $3.11 | 4,051,743.0 | -1.92% |
| 2025-09 | $33.52 | $31.16 | $2.36 | 3,236,938.0 | -1.91% |
| 2025-08 | $33.64 | $28.75 | $4.89 | 4,493,892.0 | +10.65% |
| 2025-07 | $36.02 | $29.11 | $6.91 | 4,094,210.0 | -11.40% |
| 2025-06 | $33.95 | $30.48 | $3.46 | 3,831,593.0 | +3.28% |
| 2025-05 | $33.68 | $29.86 | $3.82 | 3,396,246.0 | +6.45% |
| 2025-04 | $37.77 | $27.25 | $10.52 | 4,064,545.0 | -18.70% |
| 2025-03 | $41.23 | $36.03 | $5.20 | 3,021,184.0 | -9.14% |
| 2025-02 | $43.77 | $40.12 | $3.65 | 2,396,321.0 | -2.89% |
| 2025-01 | $43.82 | $34.16 | $9.66 | 3,361,204.0 | +14.97% |
Merchants Bancorp 주식 (MBIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.43 | $35.57 | $5.86 | 2,606,587.0 | -11.77% |
| 2024-11 | $42.44 | $35.90 | $6.54 | 3,126,807.0 | +11.75% |
| 2024-10 | $46.78 | $35.56 | $11.22 | 3,726,169.0 | -17.84% |
| 2024-09 | $47.42 | $41.44 | $5.98 | 2,500,280.0 | -1.94% |
| 2024-08 | $47.94 | $37.64 | $10.30 | 4,470,216.0 | +1.89% |
| 2024-07 | $53.27 | $39.98 | $13.29 | 5,834,149.0 | +11.00% |
| 2024-06 | $42.41 | $38.41 | $3.99 | 3,624,281.0 | +1.22% |
| 2024-05 | $48.63 | $39.32 | $9.31 | 6,318,163.0 | -0.69% |
| 2024-04 | $44.02 | $37.03 | $6.99 | 2,613,022.0 | -6.60% |
| 2024-03 | $45.88 | $39.26 | $6.62 | 2,811,256.0 | +0.75% |
| 2024-02 | $44.26 | $38.14 | $6.12 | 2,361,521.0 | -2.01% |
| 2024-01 | $48.68 | $38.45 | $10.23 | 2,253,233.0 | +2.72% |
2.89%
자본화:
|
볼륨(24시간):