XNAS
Datos históricos de Merchants Bancorp
Merchants Bancorp · MBINL
$23.15
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 18:36:18 UTC
- Variación en el periodo
- +0.22%
- Máximo
- US$25.34
- 4 de marzo de 2026
- Mínimo
- US$22.56
- 20 de noviembre de 2025
- Volumen medio diario
- 0.02 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 | 23.44 | 23.44 | 23.00 | 23.15 | −1.11% | 16,773 |
| 8 oct 2026 | 23.53 | 23.60 | 23.10 | 23.41 | −0.17% | 10,773.99 |
| 7 oct 2026 | 23.25 | 23.70 | 23.02 | 23.45 | +0.86% | 23,904.924 |
| 6 oct 2026 | 22.89 | 23.73 | 22.89 | 23.25 | +0.87% | 16,450.924 |
| 5 oct 2026 | 23.19 | 23.27 | 22.93 | 23.05 | −0.17% | 21,962.924 |
| 2 oct 2026 | 23.07 | 23.89 | 22.98 | 23.09 | +0.17% | 13,663.924 |
| 1 oct 2026 | 22.92 | 23.62 | 22.75 | 23.05 | +0.61% | 39,550.253 |
| 30 sep 2026 | 23.41 | 23.50 | 22.76 | 22.91 | −1.50% | 190,651.882 |
| 29 sep 2026 | 23.30 | 23.50 | 23.24 | 23.26 | −0.09% | 44,363.882 |
| 28 sep 2026 | 23.63 | 23.85 | 23.25 | 23.28 | −1.56% | 23,111.882 |
| 25 sep 2026 | 23.90 | 24.10 | 23.60 | 23.65 | −1.05% | 12,780.411 |
| 24 sep 2026 | 24.25 | 24.25 | 23.81 | 23.90 | −1.04% | 27,988.882 |
| 23 sep 2026 | 24.28 | 24.30 | 24.11 | 24.15 | −0.12% | 9,642.543 |
| 22 sep 2026 | 24.27 | 24.39 | 24.18 | 24.18 | −0.16% | 14,759.882 |
| 21 sep 2026 | 24.36 | 24.44 | 24.09 | 24.22 | −0.53% | 20,491.882 |
| 18 sep 2026 | 24.33 | 24.48 | 24.33 | 24.35 | −0.57% | 14,334.882 |
| 17 sep 2026 | 24.41 | 24.56 | 24.30 | 24.49 | −0.22% | 22,912.882 |
| 16 sep 2026 | 24.48 | 24.57 | 24.44 | 24.55 | +0.70% | 8,281.882 |
| 15 sep 2026 | 24.45 | 24.48 | 24.24 | 24.38 | −1.95% | 15,263.882 |
| 14 sep 2026 | 24.83 | 24.89 | 24.73 | 24.86 | +0.44% | 7,216.004 |
| 11 sep 2026 | 24.90 | 24.90 | 24.72 | 24.75 | −0.40% | 12,222.882 |
| 10 sep 2026 | 24.82 | 24.95 | 24.82 | 24.85 | −0.04% | 10,254.882 |
| 9 sep 2026 | 25.00 | 25.00 | 24.83 | 24.86 | −0.24% | 9,174.882 |
| 8 sep 2026 | 24.92 | 24.99 | 24.92 | 24.92 | −0.10% | 5,643.882 |
| 4 sep 2026 | 24.99 | 25.05 | 24.91 | 24.95 | +0.10% | 5,825.882 |
| 3 sep 2026 | 25.09 | 25.09 | 24.92 | 24.92 | −0.32% | 16,227.882 |
| 2 sep 2026 | 25.01 | 25.02 | 24.92 | 25.00 | −0.28% | 7,023.882 |
| 1 sep 2026 | 25.05 | 25.10 | 24.96 | 25.07 | −0.08% | 24,781.714 |
| 31 ago 2026 | 25.02 | 25.09 | 25.00 | 25.09 | +0.18% | 7,847.882 |
| 28 ago 2026 | 25.00 | 25.08 | 25.00 | 25.05 | +0.18% | 7,475.882 |
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.