Stockscreener 앱 받기
20.95
0.24%
0.05
시간 외 거래:
20.95
Merchants Bancorp 주식 (MBINN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $21.18 | $20.65 | $0.53 | 10,730.0 | +0.24% |
| 2026-05-08 | $21.00 | $20.81 | $0.1899 | 2,357.0 | -0.19% |
| 2026-05-07 | $21.23 | $20.89 | $0.34 | 6,339.0 | -0.14% |
| 2026-05-06 | $20.99 | $20.56 | $0.4299 | 10,590.0 | +1.21% |
| 2026-05-05 | $20.75 | $20.50 | $0.25 | 19,878.0 | +0.83% |
| 2026-05-04 | $20.77 | $20.54 | $0.23 | 17,928.0 | +0.24% |
| 2026-05-01 | $20.61 | $20.11 | $0.4957 | 24,452.0 | +0.49% |
| 2026-04-30 | $20.40 | $20.19 | $0.21 | 5,899.0 | +2.51% |
| 2026-04-29 | $20.45 | $19.90 | $0.55 | 8,598.0 | -2.78% |
| 2026-04-28 | $20.59 | $20.27 | $0.315 | 3,263.0 | +0.15% |
| 2026-04-27 | $20.45 | $20.15 | $0.30 | 4,706.0 | +2.20% |
| 2026-04-24 | $20.55 | $20.00 | $0.55 | 2,394.0 | -1.45% |
| 2026-04-23 | $20.44 | $20.10 | $0.34 | 4,540.0 | +0.32% |
| 2026-04-22 | $20.34 | $20.05 | $0.29 | 2,300.0 | +1.15% |
| 2026-04-21 | $20.43 | $19.84 | $0.59 | 7,421.0 | -0.89% |
| 2026-04-20 | $20.45 | $20.18 | $0.27 | 8,094.0 | +0.05% |
| 2026-04-17 | $20.50 | $20.17 | $0.33 | 4,205.0 | -0.49% |
| 2026-04-16 | $20.50 | $20.23 | $0.2701 | 3,540.0 | -1.79% |
| 2026-04-15 | $20.66 | $20.44 | $0.2103 | 9,244.0 | +0.68% |
| 2026-04-14 | $20.53 | $20.30 | $0.235 | 11,260.0 | +0.84% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $21.23 | $20.11 | $1.12 | 103,004.0 | +2.70% |
| 2026-04 | $20.66 | $19.25 | $1.40 | 128,266.0 | +6.25% |
| 2026-03 | $20.76 | $19.09 | $1.68 | 174,760.0 | -4.62% |
| 2026-02 | $20.60 | $20.00 | $0.60 | 420,465.0 | +0.10% |
| 2026-01 | $20.30 | $18.60 | $1.70 | 194,032.0 | +9.47% |
Merchants Bancorp 주식 (MBINN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.70 | $18.27 | $1.43 | 448,953.0 | -5.12% |
| 2025-11 | $20.36 | $18.88 | $1.48 | 275,927.0 | -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% |
0.94%
자본화:
|
볼륨(24시간):