Stockscreener 앱 받기
30.89
0.49%
0.15
시간 외 거래:
30.89
Merchants Bancorp 주식 (MBIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $31.15 | $30.59 | $0.56 | 96,294.0 | +0.49% |
| 2025-08-08 | $30.93 | $29.92 | $1.01 | 126,759.0 | +2.23% |
| 2025-08-07 | $30.99 | $29.75 | $1.24 | 205,156.0 | -2.24% |
| 2025-08-06 | $31.15 | $30.52 | $0.63 | 241,853.0 | -0.16% |
| 2025-08-05 | $30.92 | $29.45 | $1.47 | 342,709.0 | +2.02% |
| 2025-08-04 | $30.29 | $29.20 | $1.09 | 279,087.0 | +3.50% |
| 2025-08-01 | $29.72 | $28.75 | $0.97 | 409,101.0 | -0.41% |
| 2025-07-31 | $30.63 | $29.11 | $1.52 | 363,603.0 | -5.64% |
| 2025-07-30 | $31.93 | $30.76 | $1.16 | 221,255.0 | -0.67% |
| 2025-07-29 | $33.83 | $31.05 | $2.78 | 237,595.0 | -10.84% |
| 2025-07-28 | $35.16 | $34.57 | $0.59 | 107,781.0 | +1.07% |
| 2025-07-25 | $34.76 | $34.07 | $0.69 | 162,562.0 | +0.58% |
| 2025-07-24 | $35.53 | $34.44 | $1.09 | 151,312.0 | -2.90% |
| 2025-07-23 | $35.60 | $35.32 | $0.28 | 72,109.0 | +1.95% |
| 2025-07-22 | $35.34 | $34.49 | $0.855 | 259,658.0 | +0.66% |
| 2025-07-21 | $35.25 | $34.52 | $0.725 | 107,398.0 | -0.63% |
| 2025-07-18 | $35.90 | $34.61 | $1.29 | 143,750.0 | -0.94% |
| 2025-07-17 | $35.37 | $33.68 | $1.69 | 176,075.0 | +1.94% |
| 2025-07-16 | $34.91 | $33.62 | $1.28 | 124,949.0 | +1.59% |
| 2025-07-15 | $35.58 | $33.91 | $1.67 | 122,905.0 | -4.18% |
Merchants Bancorp 주식 (MBIN) 연도별 가격 이력
이 심층 분석에서는 Merchants Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MBIN 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 (MBIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $31.15 | $28.75 | $2.40 | 1,797,253.0 | +5.43% |
| 2025-07 | $36.02 | $29.11 | $6.91 | 4,094,210.0 | -11.40% |
| 2025-06 | $33.95 | $30.48 | $3.46 | 3,831,593.0 | +3.28% |
| 2025-05 | $33.68 | $29.86 | $3.82 | 3,396,246.0 | +6.45% |
| 2025-04 | $37.77 | $27.25 | $10.52 | 4,064,545.0 | -18.70% |
| 2025-03 | $41.23 | $36.03 | $5.20 | 3,021,184.0 | -9.14% |
| 2025-02 | $43.77 | $40.12 | $3.65 | 2,396,321.0 | -2.89% |
| 2025-01 | $43.82 | $34.16 | $9.66 | 3,361,204.0 | +14.97% |
Merchants Bancorp 주식 (MBIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.43 | $35.57 | $5.86 | 2,606,587.0 | -11.77% |
| 2024-11 | $42.44 | $35.90 | $6.54 | 3,126,807.0 | +11.75% |
| 2024-10 | $46.78 | $35.56 | $11.22 | 3,726,169.0 | -17.84% |
| 2024-09 | $47.42 | $41.44 | $5.98 | 2,500,280.0 | -1.94% |
| 2024-08 | $47.94 | $37.64 | $10.30 | 4,470,216.0 | +1.89% |
| 2024-07 | $53.27 | $39.98 | $13.29 | 5,834,149.0 | +11.00% |
| 2024-06 | $42.41 | $38.41 | $3.99 | 3,624,281.0 | +1.22% |
| 2024-05 | $48.63 | $39.32 | $9.31 | 6,318,163.0 | -0.69% |
| 2024-04 | $44.02 | $37.03 | $6.99 | 2,613,022.0 | -6.60% |
| 2024-03 | $45.88 | $39.26 | $6.62 | 2,811,256.0 | +0.75% |
| 2024-02 | $44.26 | $38.14 | $6.12 | 2,361,521.0 | -2.01% |
| 2024-01 | $48.68 | $38.45 | $10.23 | 2,253,233.0 | +2.72% |
Merchants Bancorp 주식 (MBIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.89 | $33.05 | $10.84 | 2,787,910.0 | +26.54% |
| 2023-11 | $34.20 | $29.60 | $4.60 | 3,228,852.0 | +12.58% |
| 2023-10 | $30.21 | $25.78 | $4.43 | 1,053,315.0 | +7.83% |
| 2023-09 | $29.98 | $26.89 | $3.09 | 1,079,983.0 | -4.97% |
| 2023-08 | $31.96 | $28.43 | $3.54 | 1,003,988.0 | -7.72% |
| 2023-07 | $33.59 | $24.46 | $9.12 | 1,424,132.0 | +23.57% |
| 2023-06 | $27.93 | $22.76 | $5.17 | 1,596,791.0 | +11.90% |
| 2023-05 | $24.66 | $21.50 | $3.16 | 1,351,247.0 | -1.47% |
| 2023-04 | $26.60 | $22.72 | $3.88 | 1,591,019.0 | -10.91% |
| 2023-03 | $30.77 | $23.75 | $7.02 | 2,379,343.0 | -13.92% |
| 2023-02 | $31.36 | $28.59 | $2.77 | 1,105,059.0 | +5.14% |
| 2023-01 | $29.14 | $23.86 | $5.29 | 978,101.0 | +18.30% |
3.09%
1.62%
자본화:
|
볼륨(24시간):