Stockscreener 앱 받기
25.42
0.35%
0.0895
시간 외 거래:
25.42
0.0005
+0.00%
Merchants Bancorp 주식 (MBINM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $25.42 | $25.42 | $0.00 | 587.0 | +0.35% |
| 2026-04-30 | $25.49 | $25.27 | $0.22 | 3,738.0 | -0.20% |
| 2026-04-29 | $25.55 | $25.27 | $0.275 | 6,032.0 | +0.20% |
| 2026-04-28 | $25.38 | $25.30 | $0.08 | 3,944.0 | -0.20% |
| 2026-04-27 | $25.42 | $25.31 | $0.11 | 1,875.0 | -0.22% |
| 2026-04-24 | $25.71 | $25.33 | $0.38 | 19,988.0 | -0.22% |
| 2026-04-23 | $25.56 | $25.45 | $0.11 | 9,141.0 | +0.00% |
| 2026-04-22 | $25.49 | $25.25 | $0.24 | 11,095.0 | +0.99% |
| 2026-04-21 | $25.36 | $25.24 | $0.12 | 7,068.0 | +0.38% |
| 2026-04-20 | $25.22 | $25.00 | $0.22 | 12,005.0 | +0.45% |
| 2026-04-17 | $25.44 | $25.03 | $0.41 | 16,206.0 | -1.15% |
| 2026-04-16 | $25.44 | $25.31 | $0.13 | 3,331.0 | -0.08% |
| 2026-04-15 | $25.38 | $25.28 | $0.10 | 9,519.0 | +0.28% |
| 2026-04-14 | $25.27 | $25.20 | $0.075 | 3,931.0 | +0.19% |
| 2026-04-13 | $25.27 | $25.00 | $0.27 | 11,751.0 | +0.45% |
| 2026-04-10 | $25.11 | $25.01 | $0.10 | 8,703.0 | -0.04% |
| 2026-04-09 | $25.13 | $25.03 | $0.10 | 3,724.0 | +0.40% |
| 2026-04-08 | $25.22 | $25.01 | $0.21 | 11,370.0 | -0.44% |
| 2026-04-07 | $25.18 | $24.99 | $0.19 | 4,940.0 | +0.14% |
| 2026-04-06 | $25.14 | $24.95 | $0.1899 | 5,316.0 | +0.58% |
| 2026-04-02 | $25.02 | $24.86 | $0.155 | 4,067.0 | -0.36% |
Merchants Bancorp 주식 (MBINM) 연도별 가격 이력
이 심층 분석에서는 Merchants Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MBINM 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 (MBINM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $25.42 | $25.42 | $0.00 | 587.0 | +0.00% |
| 2026-04 | $25.71 | $24.40 | $1.31 | 199,508.0 | +4.39% |
| 2026-03 | $25.84 | $24.33 | $1.51 | 444,135.0 | -4.32% |
| 2026-02 | $25.84 | $25.26 | $0.58 | 221,053.0 | -0.51% |
| 2026-01 | $25.74 | $25.10 | $0.64 | 140,276.0 | +0.79% |
Merchants Bancorp 주식 (MBINM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.96 | $24.70 | $1.26 | 310,487.0 | +4.53% |
| 2025-11 | $24.77 | $24.00 | $0.77 | 296,455.0 | +1.06% |
| 2025-10 | $25.01 | $24.15 | $0.8555 | 459,933.0 | -1.45% |
| 2025-09 | $25.44 | $24.62 | $0.815 | 867,616.0 | -1.66% |
| 2025-08 | $25.44 | $24.92 | $0.52 | 136,252.0 | +0.80% |
| 2025-07 | $25.43 | $24.81 | $0.615 | 292,721.0 | +1.05% |
| 2025-06 | $25.29 | $24.80 | $0.49 | 273,841.0 | -1.43% |
| 2025-05 | $25.61 | $25.05 | $0.5615 | 147,424.0 | -0.55% |
| 2025-04 | $25.90 | $24.80 | $1.10 | 187,705.0 | -1.13% |
| 2025-03 | $26.13 | $25.36 | $0.7701 | 122,204.0 | -1.84% |
| 2025-02 | $26.25 | $25.77 | $0.48 | 88,116.0 | +1.12% |
| 2025-01 | $26.50 | $25.41 | $1.09 | 133,608.0 | +0.39% |
Merchants Bancorp 주식 (MBINM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.92 | $25.55 | $1.37 | 108,115.0 | +0.73% |
| 2024-11 | $26.79 | $25.58 | $1.21 | 126,084.0 | +1.09% |
| 2024-10 | $26.44 | $25.56 | $0.88 | 153,689.0 | +0.63% |
| 2024-09 | $26.80 | $25.56 | $1.24 | 98,105.0 | -0.47% |
| 2024-08 | $26.00 | $25.23 | $0.77 | 87,033.0 | +0.98% |
| 2024-07 | $25.90 | $25.02 | $0.8799 | 104,583.0 | +1.07% |
| 2024-06 | $26.08 | $25.10 | $0.98 | 139,111.0 | -2.89% |
| 2024-05 | $26.61 | $25.60 | $1.01 | 117,887.0 | -0.23% |
| 2024-04 | $26.50 | $25.01 | $1.49 | 203,820.0 | +2.00% |
| 2024-03 | $25.74 | $24.73 | $1.01 | 339,971.0 | -0.16% |
| 2024-02 | $25.74 | $24.85 | $0.8899 | 218,580.0 | +1.03% |
| 2024-01 | $25.72 | $24.25 | $1.47 | 223,005.0 | +4.64% |
3.33%
자본화:
|
볼륨(24시간):