Stockscreener 앱 받기
24.85
0.10%
0.025
Merchants Bancorp 주식 (MBINM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $24.89 | $24.82 | $0.0699 | 8,500.0 | +0.08% |
| 2025-09-24 | $24.90 | $24.76 | $0.1399 | 29,024.0 | -0.10% |
| 2025-09-23 | $24.92 | $24.84 | $0.0747 | 9,301.0 | +0.00% |
| 2025-09-22 | $24.93 | $24.78 | $0.1499 | 25,120.0 | -0.20% |
| 2025-09-19 | $24.92 | $24.85 | $0.0699 | 8,184.0 | +0.00% |
| 2025-09-18 | $24.93 | $24.78 | $0.15 | 27,092.0 | -0.08% |
| 2025-09-17 | $24.93 | $24.73 | $0.2016 | 40,540.0 | +0.16% |
| 2025-09-16 | $24.94 | $24.87 | $0.07 | 27,629.0 | +0.04% |
| 2025-09-15 | $24.88 | $24.62 | $0.255 | 31,804.0 | -0.72% |
| 2025-09-12 | $25.21 | $25.05 | $0.16 | 481,318.0 | +0.00% |
| 2025-09-11 | $25.42 | $25.05 | $0.37 | 51,832.0 | -0.67% |
| 2025-09-10 | $25.30 | $25.20 | $0.105 | 8,810.0 | +0.04% |
| 2025-09-09 | $25.37 | $25.21 | $0.1631 | 6,573.0 | -0.04% |
| 2025-09-08 | $25.44 | $25.20 | $0.24 | 14,005.0 | -0.67% |
| 2025-09-05 | $25.40 | $25.26 | $0.14 | 8,111.0 | +0.55% |
| 2025-09-04 | $25.34 | $25.13 | $0.2086 | 11,355.0 | +0.25% |
| 2025-09-03 | $25.41 | $25.14 | $0.2652 | 16,036.0 | -0.43% |
| 2025-09-02 | $25.30 | $25.21 | $0.085 | 5,725.0 | +0.14% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $25.44 | $24.62 | $0.815 | 810,959.0 | -1.64% |
| 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% |
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% |
2.34%
자본화:
|
볼륨(24시간):