Stockscreener 앱 받기
39.40
3.17%
1.21
시간 외 거래:
39.40
Merchants Bancorp 주식 (MBIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $40.06 | $38.00 | $2.06 | 231,767.0 | +3.17% |
| 2024-11-20 | $39.08 | $38.01 | $1.07 | 199,692.0 | -2.08% |
| 2024-11-19 | $40.24 | $38.91 | $1.33 | 136,686.0 | -1.29% |
| 2024-11-18 | $40.55 | $39.40 | $1.15 | 145,000.0 | -1.69% |
| 2024-11-15 | $41.34 | $39.83 | $1.51 | 94,248.0 | -0.45% |
| 2024-11-14 | $41.00 | $39.68 | $1.32 | 203,501.0 | -0.93% |
| 2024-11-13 | $41.26 | $40.58 | $0.68 | 148,364.0 | -0.15% |
| 2024-11-12 | $41.34 | $39.92 | $1.42 | 110,051.0 | -0.46% |
| 2024-11-11 | $41.06 | $39.83 | $1.23 | 112,155.0 | +4.17% |
| 2024-11-08 | $40.82 | $39.32 | $1.50 | 158,822.0 | -3.27% |
| 2024-11-07 | $42.17 | $40.45 | $1.72 | 213,068.0 | -3.51% |
| 2024-11-06 | $42.44 | $38.90 | $3.54 | 293,689.0 | +13.94% |
| 2024-11-05 | $37.24 | $36.15 | $1.09 | 180,485.0 | +1.82% |
| 2024-11-04 | $36.79 | $35.90 | $0.895 | 164,551.0 | +0.08% |
| 2024-11-01 | $37.63 | $36.18 | $1.45 | 198,803.0 | -1.68% |
| 2024-10-31 | $37.53 | $35.56 | $1.97 | 210,366.0 | +2.73% |
| 2024-10-30 | $37.76 | $35.90 | $1.86 | 219,675.0 | -0.19% |
| 2024-10-29 | $41.77 | $36.00 | $5.77 | 654,141.0 | -17.91% |
| 2024-10-28 | $44.19 | $43.39 | $0.797 | 125,147.0 | +2.16% |
| 2024-10-25 | $44.79 | $42.91 | $1.88 | 122,605.0 | -2.94% |
| 2024-10-24 | $44.99 | $43.48 | $1.51 | 133,328.0 | -0.98% |
| 2024-10-23 | $44.70 | $43.63 | $1.07 | 155,145.0 | +1.48% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $42.44 | $35.90 | $6.54 | 2,822,649.0 | +6.66% |
| 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% |
Merchants Bancorp 주식 (MBIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.89 | $33.05 | $10.84 | 2,787,910.0 | +26.54% |
| 2023-11 | $34.20 | $29.60 | $4.60 | 3,228,852.0 | +12.58% |
| 2023-10 | $30.21 | $25.78 | $4.43 | 1,053,315.0 | +7.83% |
| 2023-09 | $29.98 | $26.89 | $3.09 | 1,079,983.0 | -4.97% |
| 2023-08 | $31.96 | $28.43 | $3.54 | 1,003,988.0 | -7.72% |
| 2023-07 | $33.59 | $24.46 | $9.12 | 1,424,132.0 | +23.57% |
| 2023-06 | $27.93 | $22.76 | $5.17 | 1,596,791.0 | +11.90% |
| 2023-05 | $24.66 | $21.50 | $3.16 | 1,351,247.0 | -1.47% |
| 2023-04 | $26.60 | $22.72 | $3.88 | 1,591,019.0 | -10.91% |
| 2023-03 | $30.77 | $23.75 | $7.02 | 2,379,343.0 | -13.92% |
| 2023-02 | $31.36 | $28.59 | $2.77 | 1,105,059.0 | +5.14% |
| 2023-01 | $29.14 | $23.86 | $5.29 | 978,101.0 | +18.30% |
Merchants Bancorp 주식 (MBIN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.79 | $23.76 | $2.03 | 1,228,646.0 | -4.96% |
| 2022-11 | $25.61 | $22.72 | $2.89 | 1,133,889.0 | +6.85% |
| 2022-10 | $24.92 | $22.56 | $2.36 | 1,386,190.0 | +3.81% |
| 2022-09 | $27.18 | $22.70 | $4.48 | 1,694,115.0 | -14.46% |
| 2022-08 | $28.70 | $26.40 | $2.30 | 1,153,321.0 | +1.93% |
| 2022-07 | $26.64 | $21.52 | $5.12 | 907,557.0 | +16.72% |
| 2022-06 | $27.09 | $22.05 | $5.04 | 2,189,146.0 | -11.06% |
| 2022-05 | $25.55 | $22.11 | $3.44 | 1,603,161.0 | +8.38% |
| 2022-04 | $27.61 | $23.36 | $4.25 | 1,265,668.0 | -14.10% |
| 2022-03 | $30.05 | $27.09 | $2.96 | 1,340,198.0 | -5.42% |
| 2022-02 | $31.74 | $27.03 | $4.71 | 965,841.0 | -0.69% |
| 2022-01 | $33.57 | $27.98 | $5.59 | 1,182,146.5 | -7.62% |
1.07%
0.10%
자본화:
|
볼륨(24시간):