XNAS
Datos históricos de Merchants Bancorp
Merchants Bancorp · MBINN
$18.73
▲ +0.02 (+0.08%)
Última operación · 10/10/2026, 18:36:42 UTC
- Variación en el periodo
- −8.9%
- Máximo
- US$21.23
- 7 de mayo de 2026
- Mínimo
- US$18.27
- 16 de diciembre 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 | 18.73 | 18.91 | 18.71 | 18.73 | −0.08% | 13,755 |
| 8 oct 2026 | 18.77 | 18.85 | 18.71 | 18.75 | −0.66% | 12,292.015 |
| 7 oct 2026 | 18.87 | 18.92 | 18.66 | 18.87 | −0.16% | 16,550.015 |
| 6 oct 2026 | 18.99 | 18.99 | 18.55 | 18.90 | +0.62% | 6,709.26 |
| 5 oct 2026 | 18.78 | 18.90 | 18.70 | 18.78 | +0.61% | 18,510.015 |
| 2 oct 2026 | 18.94 | 19.10 | 18.65 | 18.67 | −1.69% | 31,700.208 |
| 1 oct 2026 | 19.08 | 19.15 | 18.75 | 18.99 | −0.11% | 7,823.092 |
| 30 sep 2026 | 18.95 | 19.10 | 18.65 | 19.01 | +0.69% | 18,947.015 |
| 29 sep 2026 | 19.15 | 19.19 | 18.85 | 18.88 | −1.07% | 12,343.312 |
| 28 sep 2026 | 19.19 | 19.25 | 18.81 | 19.09 | −0.08% | 9,666.015 |
| 25 sep 2026 | 19.13 | 19.40 | 19.10 | 19.10 | −1.95% | 6,791.015 |
| 24 sep 2026 | 19.75 | 19.75 | 19.41 | 19.48 | −0.66% | 11,207.015 |
| 23 sep 2026 | 19.63 | 19.77 | 19.50 | 19.61 | −0.46% | 17,512.015 |
| 22 sep 2026 | 19.94 | 19.98 | 19.70 | 19.70 | −1.30% | 10,272.015 |
| 21 sep 2026 | 19.78 | 19.96 | 19.71 | 19.96 | −0.10% | 2,397.015 |
| 18 sep 2026 | 20.00 | 20.00 | 19.63 | 19.98 | +0.45% | 1,417.015 |
| 17 sep 2026 | 19.95 | 19.98 | 19.53 | 19.89 | +0.35% | 6,679.015 |
| 16 sep 2026 | 19.72 | 19.82 | 19.68 | 19.82 | +0.97% | 2,668.015 |
| 15 sep 2026 | 19.44 | 19.70 | 19.41 | 19.63 | −1.46% | 12,031.015 |
| 14 sep 2026 | 20.10 | 20.10 | 19.52 | 19.92 | −0.45% | 5,700.015 |
| 11 sep 2026 | 20.07 | 20.09 | 20.00 | 20.01 | +0.05% | 3,317.399 |
| 10 sep 2026 | 19.97 | 20.10 | 19.80 | 20.00 | +0.25% | 5,605.399 |
| 9 sep 2026 | 19.99 | 20.08 | 19.95 | 19.95 | −0.45% | 7,080.736 |
| 8 sep 2026 | 20.09 | 20.09 | 19.93 | 20.04 | −0.05% | 7,601.18 |
| 4 sep 2026 | 19.95 | 20.05 | 19.95 | 20.05 | +0.30% | 3,129.122 |
| 3 sep 2026 | 19.94 | 19.99 | 19.92 | 19.99 | +0.45% | 3,849.75 |
| 2 sep 2026 | 19.92 | 19.97 | 19.85 | 19.90 | −0.25% | 2,403.75 |
| 1 sep 2026 | 19.85 | 19.95 | 19.80 | 19.95 | +0.15% | 37,456.532 |
| 31 ago 2026 | 19.99 | 20.03 | 19.71 | 19.92 | −0.40% | 15,577.75 |
| 28 ago 2026 | 20.04 | 20.04 | 19.90 | 20.00 | +0.10% | 10,058.75 |
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.