XNAS
Datos históricos de Merchants Bancorp
Merchants Bancorp · MBIN
$48.92
▲ +0.02 (+0.04%)
Última operación · 10/10/2026, 17:18:52 UTC
- Variación en el periodo
- +56.69%
- Máximo
- US$56.87
- 29 de julio de 2026
- Mínimo
- US$30.37
- 20 de noviembre de 2025
- Volumen medio diario
- 0.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 49.62 | 49.65 | 48.92 | 48.92 | −1.77% | 127,676.246 |
| 8 oct 2026 | 49.17 | 50.28 | 49.02 | 49.80 | +0.97% | 162,184.235 |
| 7 oct 2026 | 49.37 | 49.67 | 48.90 | 49.32 | −1.26% | 209,657.131 |
| 6 oct 2026 | 49.95 | 53.62 | 49.58 | 49.95 | +0.46% | 140,796.468 |
| 5 oct 2026 | 49.69 | 50.10 | 48.49 | 49.72 | −0.46% | 307,119.756 |
| 2 oct 2026 | 49.96 | 51.52 | 49.61 | 49.95 | +0.87% | 149,133.704 |
| 1 oct 2026 | 48.68 | 49.59 | 48.01 | 49.52 | +1.14% | 191,934.127 |
| 30 sep 2026 | 49.72 | 49.72 | 48.51 | 48.96 | −1.31% | 192,787.761 |
| 29 sep 2026 | 51.40 | 51.48 | 49.59 | 49.61 | −3.76% | 150,802.672 |
| 28 sep 2026 | 51.94 | 52.14 | 51.46 | 51.55 | −1.06% | 111,387.669 |
| 25 sep 2026 | 52.29 | 52.80 | 51.99 | 52.10 | −0.25% | 148,593.354 |
| 24 sep 2026 | 51.34 | 52.35 | 51.09 | 52.23 | +1.67% | 137,059.656 |
| 23 sep 2026 | 51.71 | 52.29 | 51.14 | 51.37 | −1.48% | 117,777.826 |
| 22 sep 2026 | 52.58 | 52.97 | 51.71 | 52.14 | −0.40% | 150,170.119 |
| 21 sep 2026 | 52.33 | 52.57 | 51.90 | 52.35 | +0.54% | 176,841.536 |
| 18 sep 2026 | 51.43 | 52.35 | 50.90 | 52.07 | +0.58% | 1.21 M |
| 17 sep 2026 | 53.22 | 53.22 | 51.68 | 51.77 | −1.63% | 223,552.766 |
| 16 sep 2026 | 53.04 | 53.09 | 51.62 | 52.63 | −0.42% | 220,566.451 |
| 15 sep 2026 | 53.07 | 53.80 | 52.33 | 52.85 | −0.55% | 315,515.478 |
| 14 sep 2026 | 53.16 | 54.10 | 52.46 | 53.14 | −0.02% | 144,591.201 |
| 11 sep 2026 | 53.48 | 55.08 | 52.72 | 53.15 | +0.32% | 148,722.206 |
| 10 sep 2026 | 52.53 | 53.85 | 52.10 | 52.98 | +0.99% | 157,501.329 |
| 9 sep 2026 | 52.43 | 53.26 | 51.48 | 52.46 | −0.83% | 197,303.89 |
| 8 sep 2026 | 52.94 | 53.34 | 52.31 | 52.90 | +0.42% | 291,032.235 |
| 4 sep 2026 | 52.17 | 53.08 | 52.01 | 52.68 | +0.15% | 156,086.765 |
| 3 sep 2026 | 53.00 | 53.84 | 52.50 | 52.60 | +0.08% | 196,846.519 |
| 2 sep 2026 | 52.15 | 54.48 | 51.79 | 52.56 | +1.58% | 297,430.795 |
| 1 sep 2026 | 52.42 | 52.84 | 51.49 | 51.74 | −1.71% | 206,160.938 |
| 31 ago 2026 | 53.60 | 53.60 | 52.51 | 52.64 | −1.44% | 115,168.788 |
| 28 ago 2026 | 53.26 | 53.87 | 52.94 | 53.41 | +0.28% | 125,909.163 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.