Stockscreener 앱 받기
20.20
1.41%
0.2799
시간 외 거래:
20.20
0.000100
+0.00%
Merchants Bancorp 주식 (MBINN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-31 | $20.24 | $19.87 | $0.37 | 6,767.0 | +1.10% |
| 2025-10-30 | $20.40 | $20.02 | $0.3799 | 15,126.0 | -1.33% |
| 2025-10-29 | $20.48 | $20.29 | $0.19 | 11,719.0 | -1.02% |
| 2025-10-28 | $20.50 | $20.32 | $0.18 | 8,225.0 | +0.82% |
| 2025-10-27 | $20.50 | $20.27 | $0.23 | 11,517.0 | -0.76% |
| 2025-10-24 | $20.50 | $20.25 | $0.25 | 4,269.0 | +0.44% |
| 2025-10-23 | $20.50 | $20.15 | $0.35 | 3,020.0 | +1.24% |
| 2025-10-22 | $20.60 | $20.10 | $0.50 | 8,810.0 | -1.34% |
| 2025-10-21 | $20.70 | $20.42 | $0.2765 | 1,502.0 | +0.36% |
| 2025-10-20 | $20.61 | $20.26 | $0.35 | 8,162.0 | -1.60% |
| 2025-10-17 | $20.75 | $20.08 | $0.67 | 7,726.0 | +1.32% |
| 2025-10-16 | $20.74 | $20.40 | $0.34 | 10,649.0 | -1.83% |
| 2025-10-15 | $20.84 | $20.60 | $0.2416 | 3,469.0 | -0.02% |
| 2025-10-14 | $20.98 | $20.54 | $0.4399 | 5,900.0 | -0.74% |
| 2025-10-13 | $21.00 | $20.51 | $0.4899 | 3,770.0 | +1.90% |
| 2025-10-10 | $21.10 | $20.56 | $0.5399 | 9,815.0 | -0.58% |
| 2025-10-09 | $21.00 | $20.63 | $0.371 | 4,961.0 | -1.76% |
| 2025-10-08 | $21.14 | $20.92 | $0.22 | 4,998.0 | -0.28% |
| 2025-10-07 | $21.24 | $21.04 | $0.2025 | 12,377.0 | -0.57% |
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 | $19.64 | $0.7198 | 19,931.0 | -0.20% |
| 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% |
1.11%
0.11%
자본화:
|
볼륨(24시간):