Stockscreener 앱 받기
48.68
0.94%
-0.46
시간 외 거래:
48.68
Mercantile Bank Corp 주식 (MBWM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $49.79 | $48.06 | $1.72 | 47,487.0 | -0.94% |
| 2025-09-04 | $49.14 | $48.49 | $0.65 | 46,900.0 | +0.88% |
| 2025-09-03 | $49.45 | $48.34 | $1.11 | 50,842.0 | -0.71% |
| 2025-09-02 | $49.21 | $48.40 | $0.81 | 51,680.0 | -0.39% |
| 2025-08-29 | $50.01 | $49.08 | $0.93 | 45,554.0 | -0.93% |
| 2025-08-28 | $50.23 | $47.37 | $2.86 | 58,421.0 | -0.22% |
| 2025-08-27 | $50.05 | $48.86 | $1.19 | 50,189.0 | +0.73% |
| 2025-08-26 | $49.88 | $48.39 | $1.49 | 48,627.0 | +0.65% |
| 2025-08-25 | $49.62 | $49.09 | $0.5333 | 34,391.0 | -0.73% |
| 2025-08-22 | $49.62 | $47.19 | $2.43 | 83,018.0 | +5.52% |
| 2025-08-21 | $47.46 | $46.84 | $0.62 | 59,369.0 | -1.66% |
| 2025-08-20 | $47.77 | $46.75 | $1.02 | 68,041.0 | +1.53% |
| 2025-08-19 | $47.09 | $46.61 | $0.485 | 40,988.0 | +0.43% |
| 2025-08-18 | $47.10 | $45.91 | $1.20 | 46,287.0 | +1.06% |
| 2025-08-15 | $47.27 | $45.99 | $1.27 | 67,806.0 | -1.78% |
| 2025-08-14 | $47.16 | $46.31 | $0.85 | 57,353.0 | -0.04% |
| 2025-08-13 | $47.23 | $46.20 | $1.02 | 74,997.0 | +1.44% |
| 2025-08-12 | $46.61 | $44.89 | $1.72 | 51,309.0 | +4.33% |
| 2025-08-11 | $44.95 | $44.20 | $0.7596 | 39,554.0 | +0.04% |
| 2025-08-08 | $45.07 | $44.13 | $0.9375 | 38,556.0 | +1.09% |
Mercantile Bank Corp 주식 (MBWM) 연도별 가격 이력
이 심층 분석에서는 Mercantile Bank Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MBWM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mercantile Bank Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mercantile Bank Corp 주식 (MBWM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $49.79 | $48.06 | $1.72 | 244,396.0 | -1.16% |
| 2025-08 | $50.23 | $43.71 | $6.52 | 1,221,288.0 | +7.79% |
| 2025-07 | $50.52 | $45.03 | $5.49 | 2,141,329.0 | -1.55% |
| 2025-06 | $47.82 | $42.17 | $5.65 | 1,546,443.0 | +5.10% |
| 2025-05 | $46.97 | $41.35 | $5.62 | 941,567.0 | +4.37% |
| 2025-04 | $43.90 | $37.76 | $6.14 | 1,253,783.0 | -2.60% |
| 2025-03 | $48.66 | $42.03 | $6.63 | 1,358,301.0 | -9.89% |
| 2025-02 | $51.89 | $45.37 | $6.52 | 1,221,985.0 | -1.23% |
| 2025-01 | $50.79 | $40.57 | $10.22 | 1,302,242.0 | +9.71% |
Mercantile Bank Corp 주식 (MBWM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.55 | $44.05 | $7.51 | 1,364,895.0 | -10.73% |
| 2024-11 | $52.98 | $42.40 | $10.58 | 1,175,749.0 | +16.78% |
| 2024-10 | $46.74 | $40.85 | $5.89 | 1,017,159.0 | -1.97% |
| 2024-09 | $47.48 | $41.34 | $6.14 | 1,279,918.0 | -4.92% |
| 2024-08 | $48.36 | $40.37 | $7.99 | 1,238,587.0 | -4.92% |
| 2024-07 | $51.21 | $38.02 | $13.19 | 1,635,283.0 | +19.20% |
| 2024-06 | $41.11 | $35.61 | $5.50 | 1,406,461.0 | +5.90% |
| 2024-05 | $40.43 | $36.28 | $4.15 | 1,064,008.0 | +6.18% |
| 2024-04 | $38.51 | $33.46 | $5.05 | 1,530,175.0 | -6.26% |
| 2024-03 | $39.70 | $35.14 | $4.56 | 1,733,996.0 | +4.48% |
| 2024-02 | $40.59 | $36.10 | $4.48 | 1,416,681.0 | -8.11% |
| 2024-01 | $42.82 | $34.25 | $8.57 | 1,711,465.0 | -0.72% |
Mercantile Bank Corp 주식 (MBWM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.93 | $34.59 | $7.34 | 1,149,778.0 | +17.42% |
| 2023-11 | $37.07 | $31.54 | $5.53 | 700,878.0 | +4.40% |
| 2023-10 | $33.32 | $30.12 | $3.20 | 692,997.0 | +6.57% |
| 2023-09 | $34.37 | $30.64 | $3.73 | 737,833.0 | -7.40% |
| 2023-08 | $36.73 | $32.51 | $4.22 | 778,302.0 | -4.95% |
| 2023-07 | $35.47 | $26.95 | $8.52 | 960,249.0 | +27.15% |
| 2023-06 | $31.56 | $25.12 | $6.44 | 826,004.0 | +6.11% |
| 2023-05 | $28.20 | $23.89 | $4.31 | 792,457.0 | -7.23% |
| 2023-04 | $31.50 | $27.06 | $4.44 | 697,880.0 | -8.24% |
| 2023-03 | $35.64 | $29.39 | $6.25 | 1,444,398.0 | -11.59% |
| 2023-02 | $35.55 | $34.10 | $1.45 | 651,160.0 | +0.76% |
| 2023-01 | $37.00 | $32.56 | $4.44 | 608,950.0 | +2.54% |
2.13%
자본화:
|
볼륨(24시간):