Stockscreener 앱 받기
25.26
0.10%
-0.025
시간 외 거래:
25.22
-0.04
-0.16%
Merchants Bancorp 주식 (MBINM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $25.27 | $25.22 | $0.0496 | 2,569.0 | -0.10% |
| 2025-08-28 | $25.29 | $25.21 | $0.0751 | 648.0 | +0.21% |
| 2025-08-27 | $25.27 | $25.22 | $0.0498 | 2,941.0 | -0.11% |
| 2025-08-26 | $25.44 | $25.26 | $0.18 | 6,974.0 | -0.12% |
| 2025-08-25 | $25.33 | $25.29 | $0.04 | 847.0 | +0.00% |
| 2025-08-22 | $25.29 | $25.11 | $0.184 | 6,931.0 | +0.64% |
| 2025-08-21 | $25.37 | $24.92 | $0.45 | 21,292.0 | -0.67% |
| 2025-08-20 | $25.30 | $25.20 | $0.10 | 5,099.0 | +0.24% |
| 2025-08-19 | $25.24 | $25.12 | $0.1199 | 3,854.0 | +0.13% |
| 2025-08-18 | $25.23 | $25.12 | $0.1129 | 13,673.0 | +0.07% |
| 2025-08-15 | $25.34 | $25.10 | $0.24 | 28,267.0 | -0.72% |
| 2025-08-14 | $25.37 | $25.32 | $0.0485 | 1,612.0 | +0.09% |
| 2025-08-13 | $25.35 | $25.20 | $0.148 | 6,529.0 | +0.20% |
| 2025-08-12 | $25.35 | $25.20 | $0.15 | 5,140.0 | +0.20% |
| 2025-08-11 | $25.30 | $25.11 | $0.189 | 4,787.0 | +0.28% |
| 2025-08-08 | $25.20 | $25.13 | $0.07 | 4,725.0 | -0.34% |
| 2025-08-07 | $25.40 | $25.10 | $0.2999 | 2,594.0 | +0.03% |
| 2025-08-06 | $25.26 | $25.12 | $0.14 | 5,888.0 | +0.52% |
| 2025-08-05 | $25.36 | $25.12 | $0.24 | 4,062.0 | -0.63% |
| 2025-08-04 | $25.34 | $25.28 | $0.0578 | 3,217.0 | +0.16% |
| 2025-08-01 | $25.30 | $25.04 | $0.2565 | 4,603.0 | +0.76% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $25.44 | $24.92 | $0.52 | 138,821.0 | +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% |
Merchants Bancorp 주식 (MBINM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.90 | $24.15 | $1.75 | 455,572.0 | -3.01% |
| 2023-11 | $25.00 | $23.14 | $1.86 | 120,199.0 | +7.89% |
| 2023-10 | $23.85 | $21.60 | $2.25 | 180,073.0 | +0.04% |
| 2023-09 | $25.25 | $22.44 | $2.81 | 136,204.0 | -8.81% |
| 2023-08 | $25.30 | $23.80 | $1.50 | 106,426.0 | +1.04% |
| 2023-07 | $25.49 | $23.80 | $1.69 | 123,100.0 | +2.41% |
| 2023-06 | $24.60 | $23.15 | $1.45 | 282,989.0 | +2.69% |
| 2023-05 | $25.30 | $20.55 | $4.75 | 236,804.0 | -5.89% |
| 2023-04 | $26.00 | $24.10 | $1.90 | 204,636.0 | -3.07% |
| 2023-03 | $26.55 | $22.34 | $4.21 | 382,962.0 | +0.00% |
0.20%
4.38%
자본화:
|
볼륨(24시간):