XNAS
Datos históricos de Merchants Bancorp
Merchants Bancorp · MBINM
$25.08
▲ +0.28 (+1.12%)
Última operación · 10/10/2026, 18:51:09 UTC
- Variación en el periodo
- +0.97%
- Máximo
- US$25.96
- 30 de diciembre de 2025
- Mínimo
- US$24.00
- 18 de noviembre de 2025
- Volumen medio diario
- 0.01 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 | 25.08 | 25.26 | 25.08 | 25.08 | −0.02% | 5,556 |
| 8 oct 2026 | 25.08 | 25.25 | 25.08 | 25.09 | +0.10% | 6,699.47 |
| 7 oct 2026 | 25.34 | 25.65 | 25.01 | 25.06 | −1.11% | 21,860.469 |
| 6 oct 2026 | 25.34 | 25.47 | 25.34 | 25.34 | −0.31% | 3,801.46 |
| 5 oct 2026 | 25.39 | 25.50 | 25.35 | 25.42 | −0.04% | 13,564.96 |
| 2 oct 2026 | 25.43 | 25.55 | 25.35 | 25.43 | −0.27% | 5,704.08 |
| 1 oct 2026 | 25.63 | 25.63 | 25.48 | 25.50 | −0.66% | 11,400.46 |
| 30 sep 2026 | 25.43 | 25.78 | 25.35 | 25.67 | +0.94% | 28,717.03 |
| 29 sep 2026 | 25.34 | 25.45 | 25.34 | 25.43 | +0.32% | 9,305.46 |
| 28 sep 2026 | 25.38 | 25.50 | 25.34 | 25.35 | +0.20% | 5,198.46 |
| 25 sep 2026 | 25.35 | 25.38 | 25.30 | 25.30 | −0.12% | 16,808.46 |
| 24 sep 2026 | 25.33 | 25.40 | 25.30 | 25.33 | −0.16% | 5,608.46 |
| 23 sep 2026 | 25.30 | 25.39 | 25.30 | 25.37 | +0.32% | 1,148.46 |
| 22 sep 2026 | 25.37 | 25.37 | 25.29 | 25.29 | −0.53% | 15,750.46 |
| 21 sep 2026 | 25.43 | 25.59 | 25.31 | 25.43 | −0.02% | 7,550.46 |
| 18 sep 2026 | 25.38 | 25.43 | 25.32 | 25.43 | +0.16% | 5,103.46 |
| 17 sep 2026 | 25.41 | 25.55 | 25.30 | 25.39 | 0.00% | 11,356.46 |
| 16 sep 2026 | 25.25 | 25.42 | 25.25 | 25.39 | −0.12% | 9,372.46 |
| 15 sep 2026 | 25.60 | 25.70 | 25.18 | 25.42 | −0.94% | 8,300.46 |
| 14 sep 2026 | 25.70 | 25.70 | 25.65 | 25.66 | −0.25% | 2,614.46 |
| 11 sep 2026 | 25.65 | 25.76 | 25.65 | 25.73 | +0.02% | 2,439.46 |
| 10 sep 2026 | 25.63 | 25.72 | 25.63 | 25.72 | +0.16% | 2,267.46 |
| 9 sep 2026 | 25.62 | 25.79 | 25.62 | 25.68 | −0.04% | 4,829.332 |
| 8 sep 2026 | 25.60 | 25.69 | 25.60 | 25.69 | +0.67% | 4,626.46 |
| 4 sep 2026 | 25.67 | 25.68 | 25.51 | 25.52 | −0.58% | 8,514.46 |
| 3 sep 2026 | 25.67 | 25.68 | 25.67 | 25.67 | −0.04% | 16,214.46 |
| 2 sep 2026 | 25.68 | 25.68 | 25.67 | 25.68 | +0.14% | 3,163.516 |
| 1 sep 2026 | 25.60 | 25.69 | 25.60 | 25.65 | +0.25% | 9,195.773 |
| 31 ago 2026 | 25.58 | 25.69 | 25.57 | 25.58 | +0.04% | 10,817.635 |
| 28 ago 2026 | 25.61 | 25.61 | 25.57 | 25.57 | −0.23% | 9,539.322 |
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.