Stockscreener 앱 받기
26.04
0.55%
0.1416
시간 외 거래:
26.05
0.01
+0.04%
Merchants Bancorp 주식 (MBINM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $26.04 | $25.87 | $0.17 | 7,053.0 | +0.55% |
| 2024-11-20 | $26.05 | $25.77 | $0.2836 | 3,475.0 | +0.15% |
| 2024-11-19 | $26.10 | $25.86 | $0.24 | 10,266.0 | +0.12% |
| 2024-11-18 | $26.48 | $25.74 | $0.74 | 12,710.0 | -2.23% |
| 2024-11-15 | $26.63 | $26.42 | $0.21 | 2,032.0 | -0.90% |
| 2024-11-14 | $26.66 | $26.26 | $0.3952 | 2,119.0 | +0.79% |
| 2024-11-13 | $26.67 | $26.43 | $0.2404 | 3,460.0 | +0.04% |
| 2024-11-12 | $26.77 | $26.41 | $0.3577 | 2,715.0 | -0.38% |
| 2024-11-11 | $26.78 | $26.42 | $0.36 | 918.0 | -0.30% |
| 2024-11-08 | $26.79 | $26.19 | $0.595 | 8,185.0 | +2.38% |
| 2024-11-07 | $26.00 | $25.96 | $0.0443 | 7,701.0 | +0.31% |
| 2024-11-06 | $26.00 | $25.73 | $0.2701 | 8,968.0 | +0.31% |
| 2024-11-05 | $25.85 | $25.84 | $0.0107 | 1,541.0 | +0.52% |
| 2024-11-04 | $25.88 | $25.58 | $0.30 | 16,540.0 | -0.05% |
| 2024-11-01 | $25.83 | $25.72 | $0.11 | 3,156.0 | -0.12% |
| 2024-10-31 | $25.84 | $25.70 | $0.14 | 11,954.0 | -0.16% |
| 2024-10-30 | $25.92 | $25.75 | $0.17 | 17,760.0 | -0.50% |
| 2024-10-29 | $25.99 | $25.70 | $0.29 | 12,972.0 | +0.23% |
| 2024-10-28 | $25.98 | $25.65 | $0.33 | 22,476.0 | -0.50% |
| 2024-10-25 | $26.38 | $25.99 | $0.3886 | 7,227.0 | -0.80% |
| 2024-10-24 | $26.40 | $26.20 | $0.20 | 346.0 | +0.77% |
| 2024-10-23 | $26.25 | $26.00 | $0.25 | 5,247.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $26.79 | $25.58 | $1.21 | 97,892.0 | +1.13% |
| 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% |
1.07%
0.10%
자본화:
|
볼륨(24시간):