Merchants Bancorp PR (MBINP) Historical Stock Data
24.97 ↓0.01 (-0.04%)
As of March 18, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, MBINP is down -0.02% a day on average. There have been 19 days where Merchants Bancorp PR closed green and 11 days where MBINP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | 25.02 | 24.98 | ↓$0.04 (-0.16%) | 24.98 | 25.02 | 761 |
| 2024-03-28 | 24.98 | 24.98 | ↑$0.00 (0.00%) | 24.98 | 25.00 | 4.93K |
| 2024-03-27 | 24.99 | 24.99 | ↑$0.00 (0.01%) | 24.98 | 24.99 | 6.79K |
| 2024-03-26 | 24.97 | 24.97 | ↑$0.00 (0.00%) | 24.97 | 24.97 | 600 |
| 2024-03-25 | 24.97 | 24.97 | ↑$0.00 (0.00%) | 24.97 | 24.98 | 4.79K |
| 2024-03-22 | 24.97 | 24.97 | ↑$0.00 (0.00%) | 24.97 | 24.98 | 15.65K |
| 2024-03-21 | 24.99 | 24.97 | ↓$0.02 (-0.07%) | 24.95 | 24.99 | 14.70K |
| 2024-03-20 | 24.96 | 24.96 | ↑$0.00 (0.00%) | 24.96 | 24.96 | 803 |
| 2024-03-19 | 24.96 | 24.96 | ↑$0.00 (0.02%) | 24.95 | 24.96 | 12K |
| 2024-03-18 | 24.96 | 24.97 | ↑$0.01 (0.04%) | 24.96 | 24.97 | 3.33K |
| 2024-03-15 | 24.94 | 24.98 | ↑$0.04 (0.15%) | 24.94 | 24.98 | 25.57K |
| 2024-03-14 | 24.96 | 24.94 | ↓$0.02 (-0.08%) | 24.94 | 24.96 | 774 |
| 2024-03-13 | 25.36 | 25.36 | ↑$0.00 (0.00%) | 25.35 | 25.38 | 2.99K |
| 2024-03-12 | 25.36 | 25.36 | ↓$0.00 (0.00%) | 25.35 | 25.36 | 4.45K |
| 2024-03-11 | 25.36 | 25.35 | ↓$0.01 (-0.04%) | 25.35 | 25.36 | 16.31K |
| 2024-03-08 | 25.35 | 25.35 | ↓$0.00 (-0.01%) | 25.34 | 25.36 | 5.34K |
| 2024-03-07 | 25.33 | 25.35 | ↑$0.02 (0.06%) | 25.33 | 25.35 | 3.02K |
| 2024-03-06 | 25.32 | 25.34 | ↑$0.02 (0.08%) | 25.32 | 25.34 | 13.44K |
| 2024-03-05 | 25.32 | 25.33 | ↑$0.01 (0.04%) | 25.32 | 25.35 | 4.82K |
| 2024-03-04 | 25.32 | 25.32 | ↑$0.00 (0.00%) | 25.32 | 25.34 | 6.93K |
| 2024-03-01 | 25.31 | 25.31 | ↑$0.00 (0.00%) | 25.27 | 25.40 | 15.48K |
| 2024-02-29 | 25.36 | 25.30 | ↓$0.06 (-0.24%) | 25.30 | 25.40 | 6.91K |
| 2024-02-28 | 25.40 | 25.44 | ↑$0.04 (0.17%) | 25.31 | 25.44 | 2.70K |
| 2024-02-27 | 25.41 | 25.38 | ↓$0.03 (-0.12%) | 25.36 | 25.41 | 870 |
| 2024-02-26 | 25.44 | 25.35 | ↓$0.09 (-0.35%) | 25.35 | 25.44 | 611 |
| 2024-02-23 | 25.32 | 25.32 | ↑$0.00 (0.00%) | 25.30 | 25.38 | 1.71K |
| 2024-02-22 | 25.33 | 25.33 | ↑$0.00 (0.00%) | 25.31 | 25.38 | 2.30K |
| 2024-02-21 | 25.29 | 25.29 | ↑$0.00 (0.00%) | 25.25 | 25.32 | 1.89K |
| 2024-02-20 | 25.19 | 25.15 | ↓$0.04 (-0.16%) | 25.15 | 25.20 | 1.46K |
| 2024-02-16 | 25.20 | 25.19 | ↓$0.01 (-0.02%) | 25.17 | 25.20 | 1.14K |
Create an account or log in to view more rows.
$MBINP wow. The volume is so low today. Unreal
$MBINP how low can she go
$MBINP Longs will be rewarded handsomely
$MBINP somebody knows something
$MBINP gimme gimme
$MBINP Dumping started...
Get out while you can...
$MBINP How can this stock move so little? Damn
$MBINP prepare your cash to buy dip
$MBINP get over the hump
$MBINP Nope