Stockscreener 앱 받기
19.59
1.50%
0.29
시간 외 거래:
19.59
Merchants Bancorp 주식 (MBINN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $19.59 | $19.30 | $0.29 | 6,425.0 | +1.50% |
| 2025-11-26 | $19.45 | $18.88 | $0.57 | 8,310.0 | +0.00% |
| 2025-11-25 | $19.39 | $19.11 | $0.285 | 17,485.0 | +0.00% |
| 2025-11-24 | $19.40 | $19.30 | $0.10 | 6,101.0 | +0.57% |
| 2025-11-21 | $19.40 | $18.89 | $0.51 | 26,006.0 | +0.73% |
| 2025-11-20 | $19.55 | $19.00 | $0.55 | 12,753.0 | -2.81% |
| 2025-11-19 | $19.60 | $19.10 | $0.4999 | 8,005.0 | +0.31% |
| 2025-11-18 | $19.83 | $19.46 | $0.37 | 11,464.0 | -1.21% |
| 2025-11-17 | $19.80 | $19.57 | $0.2299 | 4,788.0 | +0.00% |
| 2025-11-14 | $19.85 | $19.56 | $0.29 | 12,677.0 | +0.25% |
| 2025-11-13 | $20.00 | $19.65 | $0.3499 | 10,169.0 | -0.80% |
| 2025-11-12 | $20.03 | $19.80 | $0.2299 | 6,872.0 | -0.15% |
| 2025-11-11 | $20.14 | $19.89 | $0.25 | 7,991.0 | -0.07% |
| 2025-11-10 | $20.27 | $19.80 | $0.47 | 5,078.0 | -0.73% |
| 2025-11-07 | $20.14 | $19.77 | $0.3699 | 7,262.0 | -0.50% |
| 2025-11-06 | $20.20 | $19.40 | $0.798 | 59,506.0 | -0.35% |
| 2025-11-05 | $20.25 | $19.97 | $0.2762 | 51,931.0 | +0.25% |
| 2025-11-04 | $20.20 | $19.81 | $0.3899 | 6,827.0 | +1.41% |
| 2025-11-03 | $20.36 | $19.64 | $0.7198 | 6,277.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $20.36 | $18.88 | $1.48 | 282,352.0 | -3.21% |
| 2025-10 | $21.37 | $19.87 | $1.50 | 177,552.0 | -0.69% |
| 2025-09 | $21.60 | $20.00 | $1.60 | 184,066.0 | +1.75% |
| 2025-08 | $20.75 | $19.45 | $1.30 | 188,408.0 | +1.32% |
| 2025-07 | $20.50 | $19.28 | $1.22 | 235,792.0 | +1.91% |
| 2025-06 | $20.46 | $19.33 | $1.13 | 147,999.0 | -2.76% |
| 2025-05 | $20.51 | $19.60 | $0.91 | 253,495.0 | +1.79% |
| 2025-04 | $20.79 | $18.31 | $2.48 | 176,711.0 | -3.16% |
| 2025-03 | $22.30 | $20.24 | $2.06 | 155,787.0 | -7.50% |
| 2025-02 | $22.35 | $21.45 | $0.8998 | 124,483.0 | +0.05% |
| 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% |
0.56%
0.60%
자본화:
|
볼륨(24시간):