Stockscreener 앱 받기
46.36
0.98%
0.45
시장 영업 전:
46.15
-0.21
-0.45%
Merchants Bancorp 주식 (MBIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $46.87 | $45.89 | $0.98 | 142,801.0 | +0.98% |
| 2026-05-04 | $46.84 | $45.59 | $1.24 | 115,951.0 | -1.48% |
| 2026-05-01 | $48.02 | $46.10 | $1.92 | 166,804.0 | +0.13% |
| 2026-04-30 | $46.88 | $45.12 | $1.76 | 237,584.0 | +3.42% |
| 2026-04-29 | $49.81 | $44.89 | $4.92 | 319,666.0 | -9.33% |
| 2026-04-28 | $50.20 | $49.22 | $0.98 | 203,709.0 | -0.30% |
| 2026-04-27 | $50.10 | $48.88 | $1.23 | 105,480.0 | +1.67% |
| 2026-04-24 | $49.70 | $48.87 | $0.83 | 151,673.0 | -1.51% |
| 2026-04-23 | $50.00 | $49.25 | $0.75 | 108,532.0 | +0.57% |
| 2026-04-22 | $49.98 | $49.14 | $0.84 | 127,899.0 | +0.10% |
| 2026-04-21 | $50.26 | $48.50 | $1.76 | 185,651.0 | -1.02% |
| 2026-04-20 | $49.97 | $48.89 | $1.08 | 167,003.0 | +2.00% |
| 2026-04-17 | $49.33 | $47.30 | $2.02 | 173,667.0 | +3.82% |
| 2026-04-16 | $47.32 | $46.19 | $1.13 | 137,790.0 | +0.53% |
| 2026-04-15 | $47.67 | $45.35 | $2.32 | 271,269.0 | -1.39% |
| 2026-04-14 | $47.97 | $47.13 | $0.84 | 295,615.0 | -0.50% |
| 2026-04-13 | $47.79 | $46.03 | $1.76 | 99,404.0 | +1.14% |
| 2026-04-10 | $47.48 | $46.78 | $0.70 | 110,026.0 | -0.67% |
| 2026-04-09 | $47.68 | $45.59 | $2.09 | 371,286.0 | +2.72% |
| 2026-04-08 | $47.00 | $46.21 | $0.79 | 186,031.0 | +1.87% |
| 2026-04-07 | $45.57 | $44.43 | $1.14 | 156,029.0 | +1.34% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $48.02 | $45.59 | $2.43 | 568,357.0 | -0.39% |
| 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% |
1.59%
0.95%
자본화:
|
볼륨(24시간):