Stockscreener 앱 받기
20.44
1.04%
0.21
시간 외 거래:
20.44
Merchants Bancorp 주식 (MBINN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $20.55 | $20.22 | $0.3333 | 2,264.0 | +1.04% |
| 2026-06-16 | $20.24 | $20.01 | $0.2292 | 6,052.0 | -0.10% |
| 2026-06-15 | $20.48 | $19.90 | $0.5826 | 5,077.0 | -0.12% |
| 2026-06-12 | $20.63 | $20.27 | $0.36 | 9,530.0 | +0.07% |
| 2026-06-11 | $20.82 | $20.20 | $0.6199 | 31,101.0 | -0.49% |
| 2026-06-10 | $20.70 | $20.36 | $0.34 | 9,469.0 | -0.93% |
| 2026-06-09 | $20.78 | $20.34 | $0.44 | 12,280.0 | -1.15% |
| 2026-06-08 | $20.80 | $20.50 | $0.30 | 15,187.0 | +1.46% |
| 2026-06-05 | $20.60 | $20.22 | $0.3801 | 2,672.0 | -0.49% |
| 2026-06-04 | $20.65 | $20.21 | $0.435 | 5,728.0 | +0.34% |
| 2026-06-03 | $20.80 | $20.52 | $0.284 | 3,964.0 | -0.56% |
| 2026-06-02 | $20.72 | $20.40 | $0.32 | 10,450.0 | +0.32% |
| 2026-06-01 | $20.67 | $20.27 | $0.4025 | 10,057.0 | +0.73% |
| 2026-05-29 | $20.87 | $20.37 | $0.5028 | 16,126.0 | -1.87% |
| 2026-05-28 | $20.98 | $20.41 | $0.5721 | 3,050.0 | +0.63% |
| 2026-05-27 | $20.85 | $20.36 | $0.4904 | 13,803.0 | +0.93% |
| 2026-05-26 | $20.50 | $20.16 | $0.34 | 7,789.0 | +1.94% |
| 2026-05-22 | $20.61 | $20.10 | $0.513 | 6,389.0 | -2.07% |
| 2026-05-21 | $20.68 | $20.22 | $0.46 | 16,207.0 | -0.99% |
| 2026-05-20 | $20.89 | $20.60 | $0.29 | 3,337.0 | -0.81% |
| 2026-05-19 | $20.92 | $20.54 | $0.38 | 13,697.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $20.82 | $19.90 | $0.9199 | 126,095.0 | +0.10% |
| 2026-05 | $21.23 | $20.10 | $1.13 | 190,590.0 | +0.10% |
| 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% |
1.34%
0.18%
자본화:
|
볼륨(24시간):