Stockscreener 앱 받기
21.84
0.52%
0.1131
시간 외 거래:
22.01
0.17
+0.78%
Merchants Bancorp 주식 (MBINN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-04 | $22.29 | $21.76 | $0.5338 | 4,295.0 | +0.52% |
| 2025-02-03 | $22.29 | $21.45 | $0.8398 | 7,380.0 | -0.65% |
| 2025-01-31 | $22.27 | $21.87 | $0.40 | 2,024.0 | -1.44% |
| 2025-01-30 | $22.29 | $21.80 | $0.4899 | 6,549.0 | +0.41% |
| 2025-01-29 | $22.14 | $21.70 | $0.44 | 13,718.0 | +0.91% |
| 2025-01-28 | $21.98 | $21.70 | $0.28 | 4,731.0 | -0.32% |
| 2025-01-27 | $21.97 | $21.56 | $0.4051 | 10,584.0 | +1.48% |
| 2025-01-24 | $21.79 | $21.48 | $0.3099 | 1,615.0 | -0.14% |
| 2025-01-23 | $21.75 | $21.59 | $0.165 | 2,140.0 | -0.09% |
| 2025-01-22 | $21.79 | $21.60 | $0.1899 | 6,469.0 | +0.00% |
| 2025-01-21 | $21.77 | $21.30 | $0.468 | 5,121.0 | +0.46% |
| 2025-01-17 | $21.76 | $21.27 | $0.4893 | 16,348.0 | +0.47% |
| 2025-01-16 | $21.77 | $21.00 | $0.7699 | 17,898.0 | +0.80% |
| 2025-01-15 | $21.57 | $21.18 | $0.3899 | 7,962.0 | +2.84% |
| 2025-01-14 | $20.80 | $20.56 | $0.235 | 7,993.0 | +0.44% |
| 2025-01-13 | $21.28 | $20.39 | $0.89 | 19,260.0 | -5.06% |
| 2025-01-10 | $22.09 | $21.67 | $0.4223 | 27,461.0 | -1.81% |
| 2025-01-08 | $22.20 | $21.84 | $0.36 | 12,023.0 | +1.23% |
| 2025-01-07 | $21.95 | $21.60 | $0.3499 | 11,198.0 | +0.00% |
Merchants Bancorp 주식 (MBINN) 연도별 가격 이력
이 심층 분석에서는 Merchants Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MBINN 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 (MBINN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $22.29 | $21.45 | $0.8398 | 15,970.0 | -0.14% |
| 2025-01 | $22.29 | $20.22 | $2.07 | 264,818.0 | +8.97% |
Merchants Bancorp 주식 (MBINN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.95 | $20.01 | $2.94 | 239,702.0 | -12.88% |
| 2024-11 | $23.60 | $21.53 | $2.07 | 177,434.0 | -0.04% |
| 2024-10 | $24.34 | $22.41 | $1.93 | 175,198.0 | -3.97% |
| 2024-09 | $24.01 | $21.06 | $2.95 | 229,802.0 | +13.19% |
| 2024-08 | $22.07 | $20.28 | $1.79 | 168,626.0 | -0.98% |
| 2024-07 | $21.40 | $20.85 | $0.55 | 74,959.0 | +0.92% |
| 2024-06 | $23.00 | $20.35 | $2.65 | 129,371.0 | +5.45% |
| 2024-05 | $20.78 | $19.42 | $1.36 | 139,517.0 | +3.72% |
| 2024-04 | $21.52 | $18.95 | $2.57 | 167,525.0 | -9.53% |
| 2024-03 | $22.15 | $20.36 | $1.79 | 212,662.0 | -3.82% |
| 2024-02 | $22.44 | $20.37 | $2.07 | 146,459.0 | +2.77% |
| 2024-01 | $22.48 | $19.90 | $2.58 | 145,938.0 | +8.20% |
Merchants Bancorp 주식 (MBINN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.69 | $18.58 | $2.11 | 239,424.0 | +5.37% |
| 2023-11 | $18.99 | $17.18 | $1.81 | 239,450.0 | +10.09% |
| 2023-10 | $17.74 | $16.31 | $1.43 | 173,618.0 | -2.21% |
| 2023-09 | $19.00 | $17.17 | $1.83 | 122,343.0 | -6.86% |
| 2023-08 | $19.47 | $17.30 | $2.17 | 190,089.0 | -2.87% |
| 2023-07 | $19.51 | $17.18 | $2.33 | 188,436.0 | +10.79% |
| 2023-06 | $19.11 | $16.60 | $2.51 | 321,530.0 | -0.85% |
| 2023-05 | $19.25 | $15.92 | $3.33 | 549,121.0 | -7.21% |
| 2023-04 | $21.58 | $17.64 | $3.94 | 290,242.0 | -1.80% |
| 2023-03 | $21.50 | $17.07 | $4.43 | 303,527.0 | +0.00% |
1.13%
1.25%
자본화:
|
볼륨(24시간):