Stockscreener 앱 받기
20.58
0.88%
0.18
시간 외 거래:
20.59
0.01
+0.05%
Merchants Bancorp 주식 (MBINN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $20.68 | $20.40 | $0.2794 | 18,038.0 | +0.88% |
| 2025-09-04 | $20.46 | $20.21 | $0.25 | 13,978.0 | +0.59% |
| 2025-09-03 | $20.31 | $20.11 | $0.1999 | 6,283.0 | +1.20% |
| 2025-09-02 | $20.16 | $20.00 | $0.16 | 5,577.0 | +0.05% |
| 2025-08-29 | $20.45 | $20.01 | $0.44 | 3,644.0 | -1.23% |
| 2025-08-28 | $20.30 | $20.00 | $0.30 | 1,961.0 | +0.00% |
| 2025-08-27 | $20.30 | $19.78 | $0.5198 | 2,698.0 | +1.20% |
| 2025-08-26 | $20.28 | $19.97 | $0.31 | 4,639.0 | -0.20% |
| 2025-08-25 | $20.28 | $19.89 | $0.395 | 6,366.0 | +0.00% |
| 2025-08-22 | $20.20 | $19.93 | $0.2682 | 10,651.0 | +1.06% |
| 2025-08-21 | $20.75 | $19.45 | $1.30 | 32,628.0 | -3.54% |
| 2025-08-20 | $20.75 | $20.40 | $0.3529 | 6,705.0 | +0.34% |
| 2025-08-19 | $20.74 | $20.26 | $0.4799 | 7,685.0 | +0.71% |
| 2025-08-18 | $20.67 | $20.21 | $0.46 | 40,736.0 | +0.07% |
| 2025-08-15 | $20.39 | $20.34 | $0.0501 | 3,019.0 | +0.44% |
| 2025-08-14 | $20.38 | $20.12 | $0.2599 | 7,290.0 | -0.69% |
| 2025-08-13 | $20.46 | $20.20 | $0.2695 | 11,320.0 | +1.09% |
| 2025-08-12 | $20.22 | $19.85 | $0.3662 | 5,592.0 | +1.10% |
| 2025-08-11 | $20.12 | $19.98 | $0.14 | 2,067.0 | -0.75% |
| 2025-08-08 | $20.13 | $19.83 | $0.30 | 6,855.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $20.68 | $20.00 | $0.6794 | 61,914.0 | +2.75% |
| 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% |
2.13%
자본화:
|
볼륨(24시간):