Stockscreener 앱 받기
31.00
1.28%
-0.1942
Merchants Bancorp 주식 (MBIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $31.00 | $30.64 | $0.36 | 18,368.0 | -0.63% |
| 2025-10-31 | $31.78 | $31.00 | $0.785 | 172,674.0 | -0.26% |
| 2025-10-30 | $32.33 | $31.25 | $1.08 | 212,064.0 | -1.51% |
| 2025-10-29 | $33.64 | $31.30 | $2.34 | 265,009.0 | -1.98% |
| 2025-10-28 | $32.46 | $31.67 | $0.79 | 153,955.0 | +0.09% |
| 2025-10-27 | $33.15 | $32.22 | $0.93 | 114,915.0 | -1.58% |
| 2025-10-24 | $33.04 | $32.19 | $0.85 | 161,192.0 | +2.62% |
| 2025-10-23 | $32.53 | $32.00 | $0.535 | 158,812.0 | -1.23% |
| 2025-10-22 | $32.82 | $32.12 | $0.70 | 151,745.0 | +1.00% |
| 2025-10-21 | $32.19 | $31.41 | $0.785 | 145,310.0 | +2.07% |
| 2025-10-20 | $31.52 | $30.84 | $0.685 | 132,794.0 | +1.81% |
| 2025-10-17 | $32.28 | $30.53 | $1.75 | 362,363.0 | -0.98% |
| 2025-10-16 | $31.78 | $30.55 | $1.23 | 371,497.0 | -2.24% |
| 2025-10-15 | $32.80 | $31.80 | $0.9962 | 116,086.0 | -1.90% |
| 2025-10-14 | $32.77 | $31.47 | $1.30 | 123,446.0 | +2.52% |
| 2025-10-13 | $31.82 | $31.01 | $0.81 | 131,999.0 | +1.70% |
| 2025-10-10 | $32.54 | $31.11 | $1.43 | 227,719.0 | -2.80% |
| 2025-10-09 | $32.18 | $31.71 | $0.47 | 153,206.0 | -0.19% |
| 2025-10-08 | $32.43 | $31.95 | $0.48 | 111,728.0 | +0.34% |
| 2025-10-07 | $32.75 | $31.95 | $0.80 | 235,869.0 | -0.47% |
| 2025-10-06 | $32.79 | $31.99 | $0.80 | 150,498.0 | +0.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $31.00 | $30.64 | $0.36 | 18,368.0 | -0.63% |
| 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% |
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% |
1.73%
0.09%
자본화:
|
볼륨(24시간):