Merchants Bancorp (MBIN)
43.04
+0.42
(+0.99%)
USD |
NASDAQ |
May 15, 16:00
42.95
-0.09
(-0.21%)
Pre-Market: 20:00
Merchants Bancorp Price: 43.04 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 15, 2024 | 42.88 | 43.13 | 42.57 | 43.04 | 541349.0 |
May 14, 2024 | 43.20 | 43.35 | 42.15 | 42.62 | 1.832M |
May 13, 2024 | 47.80 | 48.63 | 47.33 | 47.61 | 125036.0 |
May 10, 2024 | 47.50 | 47.50 | 46.93 | 47.44 | 90694.00 |
May 09, 2024 | 47.00 | 47.50 | 46.95 | 47.41 | 117112.0 |
May 08, 2024 | 46.52 | 47.20 | 46.29 | 47.04 | 107211.0 |
May 07, 2024 | 47.11 | 48.10 | 46.86 | 46.99 | 163464.0 |
May 06, 2024 | 46.39 | 47.19 | 46.31 | 46.83 | 224282.0 |
May 03, 2024 | 44.27 | 46.16 | 44.27 | 45.87 | 210733.0 |
May 02, 2024 | 42.32 | 43.60 | 42.00 | 43.02 | 225567.0 |
May 01, 2024 | 40.57 | 42.46 | 40.57 | 41.60 | 175156.0 |
Apr 30, 2024 | 40.00 | 41.93 | 39.62 | 40.33 | 477687.0 |
Apr 29, 2024 | 39.02 | 39.56 | 38.47 | 39.27 | 173629.0 |
Apr 26, 2024 | 39.35 | 39.55 | 38.89 | 39.04 | 61387.00 |
Apr 25, 2024 | 39.94 | 40.87 | 39.03 | 39.34 | 122102.0 |
Apr 24, 2024 | 40.15 | 41.10 | 39.63 | 40.93 | 106502.0 |
Apr 23, 2024 | 39.43 | 40.37 | 39.43 | 40.22 | 110460.0 |
Apr 22, 2024 | 39.28 | 39.92 | 38.78 | 39.61 | 102247.0 |
Apr 19, 2024 | 38.26 | 39.20 | 38.26 | 39.15 | 102258.0 |
Apr 18, 2024 | 37.63 | 38.74 | 37.63 | 38.44 | 149625.0 |
Apr 17, 2024 | 37.94 | 38.39 | 37.52 | 37.63 | 133330.0 |
Apr 16, 2024 | 38.00 | 38.14 | 37.03 | 37.71 | 155927.0 |
Apr 15, 2024 | 38.44 | 39.02 | 37.97 | 38.12 | 99376.00 |
Apr 12, 2024 | 39.00 | 39.02 | 38.07 | 38.40 | 152005.0 |
Apr 11, 2024 | 38.92 | 39.24 | 38.09 | 39.14 | 83411.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.667
Minimum
Apr 15 2020
47.61
Maximum
May 13 2024
23.35
Average
24.70
Median
Nov 15 2022
Price Benchmarks
Bank OZK | 48.78 |
Valley National Bancorp | 7.99 |
Bar Harbor Bankshares Inc | 26.83 |
Evans Bancorp Inc | 27.25 |
Park National Corp | 142.02 |
Price Related Metrics
PE Ratio | 6.757 |
PS Ratio | 3.051 |
PEG Ratio | 0.1651 |
Price to Book Value | 1.461 |
Earnings Yield | 14.80% |
Market Cap | 1.866B |
PEGY Ratio | 0.162 |
Normalized PE Ratio | 6.757 |