Merchants Bancorp (MBIN) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	49.19	49.53	48.64	48.77	-0.37%	107,300
2026-10-15	48.80	49.60	48.68	48.95	+1.03%	127,100
2026-10-14	48.14	48.94	47.48	48.45	-0.77%	218,800
2026-10-13	49.39	49.51	48.49	48.83	-0.38%	140,000
2026-10-12	48.73	49.47	48.66	49.01	+0.18%	136,400
2026-10-09	49.62	49.65	48.92	48.92	-1.77%	127,700
2026-10-08	49.17	50.28	49.02	49.80	+0.97%	162,200
2026-10-07	49.37	49.67	48.90	49.32	-1.26%	209,700
2026-10-06	49.95	53.62	49.58	49.95	+0.46%	140,800
2026-10-05	49.69	50.09	48.49	49.72	-0.46%	307,100
2026-10-02	49.96	51.52	49.61	49.95	+0.87%	149,100
2026-10-01	48.68	49.59	48.01	49.52	+1.14%	191,800
2026-09-30	49.72	49.72	48.51	48.96	-1.31%	192,800
2026-09-29	51.40	51.48	49.59	49.61	-3.76%	150,800
2026-09-28	51.94	52.14	51.46	51.55	-1.06%	110,400
2026-09-25	52.29	52.80	51.99	52.10	-0.25%	148,600
2026-09-24	51.34	52.35	51.09	52.23	+1.67%	137,100
2026-09-23	51.71	52.29	51.14	51.37	-1.48%	117,800
2026-09-22	52.58	52.97	51.70	52.14	-0.40%	150,200
2026-09-21	52.33	52.57	51.90	52.35	+0.54%	176,800
2026-09-18	51.43	52.35	50.90	52.07	+0.58%	1,214,400
2026-09-17	53.22	53.22	51.68	51.77	-1.63%	223,600
2026-09-16	53.04	53.09	51.62	52.63	-0.42%	220,600
2026-09-15	53.07	53.80	52.33	52.85	-0.55%	315,500
2026-09-14	53.16	54.10	52.46	53.14	-0.02%	144,600
2026-09-11	53.48	55.08	52.72	53.15	+0.32%	148,700
2026-09-10	52.53	53.85	52.10	52.98	+0.99%	157,500
2026-09-09	52.43	53.26	51.48	52.46	-0.83%	195,200
2026-09-08	52.94	53.34	52.31	52.90	+0.42%	291,000
2026-09-04	52.17	53.08	52.01	52.68	+0.15%	156,100
2026-09-03	53.00	53.84	52.50	52.60	+0.08%	196,800
2026-09-02	52.15	54.48	51.79	52.56	+1.58%	297,400
2026-09-01	52.42	52.84	51.49	51.74	-1.71%	206,200
2026-08-31	53.60	53.60	52.51	52.64	-1.44%	115,200
2026-08-28	53.26	53.87	52.94	53.41	+0.28%	125,900
2026-08-27	53.19	53.65	52.53	53.26	-0.45%	102,400
2026-08-26	53.84	54.22	53.37	53.50	+0.02%	130,200
2026-08-25	54.49	54.88	53.26	53.49	-1.09%	114,400
2026-08-24	54.53	55.01	53.79	54.08	-1.12%	120,000
2026-08-21	54.79	54.81	53.95	54.69	+1.03%	212,600
2026-08-20	53.26	54.30	52.72	54.13	+1.18%	139,800
2026-08-19	54.72	55.99	53.44	53.50	-1.65%	155,400
2026-08-18	54.74	55.05	54.12	54.40	-0.26%	133,500
2026-08-17	54.47	54.99	54.09	54.54	-0.62%	109,500
2026-08-14	55.27	55.61	54.79	54.88	-0.85%	93,800
2026-08-13	55.16	55.55	54.88	55.35	+0.91%	197,200
2026-08-12	54.59	55.09	53.59	54.85	+0.74%	135,800
2026-08-11	54.01	55.00	53.69	54.45	+0.81%	246,900
2026-08-10	53.70	54.79	53.21	54.01	-0.44%	140,600
2026-08-07	53.86	54.67	52.89	54.25	+0.35%	141,000
2026-08-06	55.96	55.96	53.73	54.06	-2.68%	128,600
2026-08-05	55.92	56.02	55.35	55.55	-0.09%	101,800
2026-08-04	55.53	56.00	54.95	55.60	-0.22%	173,000
2026-08-03	55.94	56.72	55.46	55.72	+0.98%	184,700
2026-07-31	55.32	56.07	54.45	55.18	-0.59%	222,100
2026-07-30	54.07	55.59	53.47	55.51	+2.27%	279,200
2026-07-29	51.42	56.87	50.99	54.28	+11.30%	407,600
2026-07-28	48.67	49.41	47.98	48.77	+0.83%	117,200
2026-07-27	48.25	49.47	48.04	48.37	+1.43%	103,600
2026-07-24	46.95	47.93	46.37	47.69	+2.19%	143,700
2026-07-23	47.47	47.72	46.10	46.67	-3.03%	208,300
2026-07-22	48.79	48.85	47.22	48.13	-1.72%	163,200
2026-07-21	49.01	49.70	48.38	48.97	+0.12%	210,800
2026-07-20	49.36	49.66	48.39	48.91	-1.61%	144,200
2026-07-17	49.95	50.56	49.54	49.71	-1.19%	175,400
2026-07-16	49.67	51.31	49.45	50.31	+1.62%	225,600
2026-07-15	48.61	49.74	48.08	49.51	+1.91%	120,600
2026-07-14	47.84	48.72	47.67	48.58	+1.91%	118,900
2026-07-13	48.09	48.64	47.63	47.67	-0.73%	108,800
2026-07-10	47.61	48.26	47.42	48.02	+0.50%	84,500
2026-07-09	46.91	47.97	46.77	47.78	+2.40%	103,900
2026-07-08	47.13	47.46	46.34	46.66	-1.69%	137,400
2026-07-07	48.04	48.88	47.44	47.46	-0.92%	160,700
2026-07-06	48.76	49.54	47.61	47.90	-1.88%	146,100
2026-07-02	50.15	50.33	48.48	48.82	-1.89%	145,000
2026-07-01	49.28	50.39	48.30	49.76	-0.48%	215,200
2026-06-30	50.42	51.47	49.86	50.00	-0.71%	258,900
2026-06-29	49.48	50.45	48.77	50.36	+0.70%	223,300
2026-06-26	50.24	50.82	49.45	50.01	+0.02%	742,300
2026-06-25	50.02	50.84	49.81	50.00	-0.08%	375,200
2026-06-24	49.84	50.55	49.84	50.04	+0.36%	252,000
2026-06-23	49.57	50.21	49.37	49.86	+0.73%	141,800
2026-06-22	49.09	50.19	48.81	49.50	+0.84%	166,300
2026-06-18	49.28	49.93	48.86	49.09	+0.64%	341,400
2026-06-17	49.61	50.00	48.08	48.78	-1.83%	145,300
2026-06-16	49.61	50.55	49.52	49.69	+1.06%	106,200
2026-06-15	50.11	51.00	48.99	49.17	-1.88%	120,100
2026-06-12	49.84	50.39	49.63	50.11	+1.11%	138,400
2026-06-11	50.06	51.00	49.29	49.56	-0.08%	96,000
2026-06-10	49.33	49.99	48.42	49.60	+1.39%	122,100
2026-06-09	48.40	50.00	48.40	48.92	+1.56%	104,600
2026-06-08	47.54	48.67	47.46	48.17	+1.39%	85,400
2026-06-05	47.50	48.31	47.05	47.51	-0.40%	134,600
2026-06-04	46.14	47.84	45.87	47.70	+4.70%	146,000
2026-06-03	46.54	46.69	45.46	45.56	-2.88%	81,100
2026-06-02	46.05	47.04	45.99	46.91	+1.32%	85,100
2026-06-01	46.73	47.19	45.58	46.30	-1.78%	137,600
2026-05-29	47.32	48.00	46.47	47.14	-0.51%	107,700
2026-05-28	46.51	47.38	45.93	47.38	+1.43%	82,600
2026-05-27	47.08	47.58	46.49	46.71	-0.15%	84,500
2026-05-26	46.18	46.81	46.01	46.78	+1.72%	94,900
2026-05-22	46.84	46.99	45.95	45.99	-1.18%	78,700
2026-05-21	45.67	47.00	45.12	46.54	+1.11%	137,500
2026-05-20	44.93	46.39	44.55	46.03	+3.04%	140,600
2026-05-19	44.83	45.28	44.52	44.67	-1.04%	95,300
2026-05-18	44.31	45.28	44.31	45.14	+1.74%	107,000
2026-05-15	44.90	44.99	44.19	44.37	-1.53%	95,900
2026-05-14	45.36	46.05	44.94	45.06	-0.04%	166,100
2026-05-13	45.46	46.28	44.71	45.08	-1.34%	129,900
2026-05-12	45.82	45.98	44.58	45.69	-0.22%	117,000
2026-05-11	46.33	46.75	45.40	45.79	-1.17%	110,900
2026-05-08	46.77	47.48	45.91	46.33	-0.98%	149,800
2026-05-07	46.72	47.44	46.37	46.79	+0.26%	133,300
2026-05-06	46.86	47.26	45.41	46.67	+0.67%	124,000
2026-05-05	46.18	46.87	45.89	46.36	+0.98%	142,800
2026-05-04	46.20	46.84	45.59	45.91	-1.48%	116,000
2026-05-01	46.63	48.02	46.10	46.60	+0.13%	166,800
2026-04-30	45.12	46.88	45.12	46.54	+3.42%	237,600
2026-04-29	49.50	49.81	44.89	45.00	-9.33%	319,700
2026-04-28	49.59	50.20	49.22	49.63	-0.30%	203,700
2026-04-27	48.91	50.10	48.88	49.78	+1.67%	105,500
2026-04-24	49.54	49.70	48.87	48.96	-1.51%	177,300
2026-04-23	49.43	50.00	49.25	49.71	+0.57%	108,500
2026-04-22	49.45	49.98	49.14	49.43	+0.10%	127,900
2026-04-21	50.00	50.26	48.50	49.38	-1.02%	185,800
2026-04-20	48.89	49.97	48.89	49.89	+2.00%	173,200
2026-04-17	47.75	49.33	47.30	48.91	+3.82%	176,300
2026-04-16	46.66	47.32	46.19	47.11	+0.53%	137,800
2026-04-15	47.33	47.67	45.35	46.86	-1.39%	271,400
2026-04-14	47.76	47.97	47.13	47.52	-0.50%	295,800
2026-04-13	47.09	47.79	46.03	47.76	+1.14%	99,400
2026-04-10	47.44	47.48	46.78	47.22	-0.67%	110,000
2026-04-09	46.09	47.68	45.59	47.54	+2.72%	371,300
2026-04-08	46.22	47.00	46.21	46.28	+1.87%	186,000
2026-04-07	44.43	45.57	44.43	45.43	+1.34%	156,000
2026-04-06	44.27	44.98	44.19	44.83	+0.76%	103,300
2026-04-02	43.17	44.74	41.30	44.49	+0.52%	166,400
2026-04-01	43.16	44.47	42.88	44.26	+3.15%	179,000
2026-03-31	42.71	43.18	42.02	42.91	+0.96%	215,500
2026-03-30	42.60	42.98	42.19	42.50	+0.54%	187,400
2026-03-27	42.91	43.24	42.21	42.27	-2.15%	162,400
2026-03-26	42.64	43.32	42.51	43.20	+0.61%	124,800
2026-03-25	43.15	43.31	42.63	42.94	+0.61%	134,000
2026-03-24	41.28	43.66	41.09	42.68	+2.40%	243,700
2026-03-23	42.33	42.97	41.50	41.68	+1.19%	190,800
2026-03-20	41.90	41.99	41.10	41.19	-1.36%	570,300
2026-03-19	41.25	42.15	40.97	41.76	+0.85%	231,600
2026-03-18	41.44	42.14	41.34	41.41	-1.24%	276,000
2026-03-17	42.22	42.95	41.88	41.93	+0.26%	308,100
2026-03-16	41.93	42.74	41.74	41.82	+0.38%	206,700
2026-03-13	42.70	43.16	41.63	41.66	-1.42%	212,700
2026-03-12	41.03	42.68	41.03	42.26	+0.52%	238,500
2026-03-11	41.45	42.32	41.35	42.04	+0.36%	170,500
2026-03-10	41.82	42.97	41.77	41.89	-0.05%	257,100
2026-03-09	40.95	42.09	40.08	41.91	+0.92%	299,600
2026-03-06	40.66	41.62	40.18	41.53	-0.57%	267,600
2026-03-05	41.91	42.36	41.51	41.77	-1.68%	204,300
2026-03-04	43.58	43.70	42.41	42.48	-1.31%	208,200
2026-03-03	41.98	43.27	40.98	43.05	-0.71%	223,300
2026-03-02	42.03	43.91	41.54	43.36	+2.55%	268,800
2026-02-27	43.36	43.41	41.78	42.28	-3.82%	305,300
2026-02-26	43.33	44.29	43.00	43.96	+1.55%	222,100
2026-02-25	43.00	43.36	42.69	43.29	+1.69%	190,900
2026-02-24	43.12	43.21	42.40	42.57	-1.53%	232,500
2026-02-23	45.18	45.29	42.68	43.23	-4.63%	260,700
2026-02-20	45.95	45.98	44.68	45.33	+0.62%	302,000
2026-02-19	46.09	46.44	44.24	45.05	-3.01%	320,000
2026-02-18	47.16	47.68	46.08	46.45	-1.67%	352,800
2026-02-17	47.73	48.50	47.12	47.24	-0.82%	300,400
2026-02-13	47.11	47.85	46.17	47.63	+0.83%	373,400
2026-02-12	47.19	48.26	46.70	47.24	+1.46%	522,500
2026-02-11	46.51	47.09	45.81	46.56	+0.52%	606,600
2026-02-10	44.74	46.50	44.63	46.32	+2.80%	5,334,700
2026-02-09	45.03	45.94	44.14	45.06	+6.07%	1,355,400
2026-02-06	42.27	42.98	41.31	42.48	+0.74%	163,400
2026-02-05	42.76	42.91	41.37	42.17	-1.38%	265,700
2026-02-04	42.63	43.41	42.50	42.76	+1.69%	221,000
2026-02-03	42.57	43.17	41.46	42.05	-1.38%	239,900
2026-02-02	41.87	43.70	41.16	42.64	+2.85%	287,300
2026-01-30	40.37	42.30	40.01	41.46	+2.52%	322,100
2026-01-29	37.31	41.00	37.17	40.44	+15.71%	501,600
2026-01-28	35.37	35.63	34.76	34.95	-1.06%	280,700
2026-01-27	35.32	35.59	35.04	35.33	-0.10%	273,800
2026-01-26	34.83	35.51	34.51	35.36	+1.43%	76,100
2026-01-23	36.13	36.13	34.66	34.86	-4.26%	121,200
2026-01-22	36.01	36.82	35.94	36.41	+1.87%	108,700
2026-01-21	34.59	36.08	34.36	35.74	+4.14%	123,400
2026-01-20	34.71	34.91	34.27	34.32	-2.97%	76,500
2026-01-16	35.60	35.93	35.18	35.37	-0.81%	125,500
2026-01-15	35.30	35.97	35.30	35.66	+1.25%	63,600
2026-01-14	34.72	35.34	34.48	35.22	+1.82%	107,900
2026-01-13	34.80	34.92	34.43	34.59	-0.72%	55,100
2026-01-12	35.66	35.85	34.74	34.84	-2.87%	88,700
2026-01-09	35.98	36.21	35.29	35.87	+0.06%	118,100
2026-01-08	34.49	36.09	34.49	35.85	+3.09%	150,300
2026-01-07	35.11	35.11	34.36	34.77	-1.38%	128,800
2026-01-06	34.29	35.68	34.10	35.26	+2.29%	139,000
2026-01-05	33.04	34.70	32.84	34.47	+3.89%	144,800
2026-01-02	34.00	34.31	33.06	33.18	-2.58%	165,100
2025-12-31	33.73	34.23	32.90	34.06	+1.16%	416,300
2025-12-30	33.29	33.77	33.01	33.67	+0.72%	140,700
2025-12-29	33.74	34.01	33.41	33.43	-0.86%	212,600
2025-12-26	33.74	33.88	33.46	33.72	-0.38%	97,900
2025-12-24	33.63	34.20	33.28	33.85	+0.62%	73,000
2025-12-23	34.78	35.04	33.53	33.64	-3.91%	222,100
2025-12-22	34.92	35.35	33.87	35.01	-0.28%	293,100
2025-12-19	36.31	36.45	34.65	35.11	-3.62%	250,700
2025-12-18	36.49	36.65	36.20	36.43	+0.64%	119,100
2025-12-17	36.71	37.11	36.17	36.20	-1.63%	211,600
2025-12-16	36.83	37.36	36.26	36.80	+0.22%	215,300
2025-12-15	36.03	36.82	36.03	36.72	+1.35%	133,900
2025-12-12	36.22	36.30	35.70	36.23	+0.75%	171,200
2025-12-11	35.64	36.13	35.33	35.96	+0.95%	122,100
2025-12-10	34.51	35.73	34.51	35.62	+2.81%	291,500
2025-12-09	34.36	34.70	34.23	34.65	+1.21%	165,400
2025-12-08	34.45	34.59	33.88	34.23	-0.47%	131,900
2025-12-05	34.52	35.59	34.19	34.39	-0.69%	366,600
2025-12-04	34.19	34.76	34.19	34.63	+0.49%	138,000
2025-12-03	33.23	34.66	32.78	34.46	+4.39%	157,800
2025-12-02	33.26	34.04	32.81	33.01	-0.11%	131,500
2025-12-01	32.31	33.08	32.31	33.05	+1.09%	144,400
2025-11-28	32.70	32.89	32.59	32.69	-0.40%	73,300
2025-11-26	32.53	32.89	32.38	32.82	+0.46%	108,000
2025-11-25	31.51	32.81	31.51	32.67	+4.24%	146,400
2025-11-24	31.45	31.59	30.95	31.34	-0.29%	109,300
2025-11-21	30.47	31.66	30.43	31.43	+3.32%	164,700
2025-11-20	31.50	31.75	30.37	30.42	-2.25%	150,300
2025-11-19	31.11	31.49	30.83	31.12	-0.16%	161,900
2025-11-18	31.03	31.33	30.95	31.17	+0.13%	114,100
2025-11-17	32.00	32.00	30.83	31.13	-2.63%	187,500
2025-11-14	31.86	32.01	31.45	31.97	-0.34%	95,500
2025-11-13	32.41	32.87	31.99	32.08	-1.20%	148,400
2025-11-12	31.94	32.58	31.94	32.47	+1.69%	129,600
2025-11-11	31.83	32.12	31.61	31.93	+0.57%	83,600
2025-11-10	31.78	31.81	31.38	31.75	+0.73%	168,400
2025-11-07	31.40	31.57	31.03	31.52	+0.22%	131,400
2025-11-06	31.95	32.16	31.25	31.45	-1.66%	128,100
2025-11-05	31.48	32.19	31.44	31.98	+1.59%	149,200
2025-11-04	31.37	31.83	31.24	31.48	+0.37%	211,500
2025-11-03	30.92	31.37	30.64	31.36	+0.56%	295,300
2025-10-31	31.17	31.78	31.00	31.19	-0.26%	172,700
2025-10-30	31.80	32.33	31.25	31.27	-1.51%	212,100
2025-10-29	33.49	33.64	31.30	31.75	-1.98%	265,100
2025-10-28	32.15	32.46	31.67	32.39	+0.09%	154,000
2025-10-27	32.94	33.15	32.22	32.36	-1.58%	114,900
2025-10-24	32.39	33.04	32.19	32.88	+2.62%	161,200
2025-10-23	32.33	32.53	32.00	32.04	-1.23%	158,800
2025-10-22	32.20	32.82	32.12	32.44	+1.00%	151,700
2025-10-21	31.46	32.19	31.41	32.12	+2.07%	145,300
2025-10-20	30.95	31.52	30.84	31.47	+1.81%	132,900

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+20.71%). 가장 약한 달: 4월 (-6.60%). 일별 데이터 2년치(2025–2026) 기준.

1월+20.71%
2월-0.57%
3월-4.77%
4월-6.60%
5월+2.70%
6월+6.31%
7월-2.11%
8월+2.79%
9월-3.55%
10월-2.41%
11월+4.22%
12월+3.07%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Merchants Bancorp (MBIN)의 최근 종가는 얼마입니까?

2026-10-16 기준 48.77. Closelook 데이터 레이크의 일별 가격 기록 기준.

MBIN의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 56.87, 최저 30.37 (2026-10-16 기준).

Merchants Bancorp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MBIN의 가장 강한 달은 1월(평균 +20.71%), 가장 약한 달은 4월(평균 -6.60%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.