Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Merchants Banco (MBIN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 35.05 35.10 34.66 34.83 10,077
17th Jul 2025 (Thu) 34.19 35.275 34.19 35.16 11,722
16th Jul 2025 (Wed) 34.19 34.60 33.67 34.49 5,190
15th Jul 2025 (Tue) 35.155 35.21 33.98 33.95 8,614
14th Jul 2025 (Mon) 34.57 35.45 34.57 35.43 3,478
11th Jul 2025 (Fri) 35.47 35.48 34.86 34.92 11,397
10th Jul 2025 (Thu) 35.20 36.01 35.11 36.00 19,017
9th Jul 2025 (Wed) 35.505 35.52 35.24 35.42 38,621
8th Jul 2025 (Tue) 35.32 35.81 35.10 35.58 16,782
7th Jul 2025 (Mon) 35.69 35.69 34.76 34.91 12,646
4th Jul 2025 (Fri) 35.14 35.72 35.09 35.64 9,554
3rd Jul 2025 (Thu) 35.14 35.72 35.09 35.64 9,554
2nd Jul 2025 (Wed) 34.85 35.37 34.80 35.24 11,640
1st Jul 2025 (Tue) 33.40 35.05 33.40 34.52 11,200
30th Jun 2025 (Mon) 33.34 33.60 33.02 33.07 10,711
27th Jun 2025 (Fri) 33.905 33.905 33.23 33.40 9,871
26th Jun 2025 (Thu) 32.64 33.56 32.64 33.60 7,714
25th Jun 2025 (Wed) 32.60 32.79 32.43 32.515 6,516
24th Jun 2025 (Tue) 32.64 33.42 32.64 32.86 11,228
23rd Jun 2025 (Mon) 31.58 32.12 31.07 32.11 6,537
20th Jun 2025 (Fri) 31.43 31.58 31.19 31.39 4,816
19th Jun 2025 (Thu) 31.06 31.44 31.06 31.31 7,438
18th Jun 2025 (Wed) 31.06 31.44 31.06 31.31 7,438
17th Jun 2025 (Tue) 31.22 31.22 30.50 30.66 16,996
16th Jun 2025 (Mon) 31.31 31.80 31.00 31.32 16,414
13th Jun 2025 (Fri) 31.90 31.90 31.21 31.27 13,643
12th Jun 2025 (Thu) 32.24 32.45 32.07 32.42 17,843
11th Jun 2025 (Wed) 33.02 33.11 32.59 32.69 9,567
10th Jun 2025 (Tue) 33.04 33.45 32.91 32.95 8,764
9th Jun 2025 (Mon) 32.46 32.91 32.46 32.69 3,759
6th Jun 2025 (Fri) 32.32 32.44 32.19 32.49 4,963
5th Jun 2025 (Thu) 31.66 31.71 31.355 31.56 6,848
4th Jun 2025 (Wed) 31.37 31.44 31.15 31.36 7,798
3rd Jun 2025 (Tue) 31.97 32.03 31.74 31.84 9,562
2nd Jun 2025 (Mon) 31.72 31.72 31.50 31.61 6,769
30th May 2025 (Fri) 32.36 32.36 32.01 32.02 7,237
29th May 2025 (Thu) 32.44 32.80 32.24 32.76 12,412
28th May 2025 (Wed) 32.75 32.81 32.48 32.81 8,885
27th May 2025 (Tue) 31.76 33.08 31.73 33.03 11,916
26th May 2025 (Mon) 31.46 31.46 31.46 31.46 0
24th May 2025 (Sat) 30.70 31.62 30.70 31.46 10,115
23rd May 2025 (Fri) 30.70 31.62 30.70 31.55 10,115
22nd May 2025 (Thu) 32.03 32.16 31.83 31.91 8,057
21st May 2025 (Wed) 32.48 32.49 32.03 32.03 10,555
20th May 2025 (Tue) 32.92 32.92 32.68 32.74 8,653
19th May 2025 (Mon) 32.81 32.85 32.62 32.67 5,941
FTSE 100 Latest
Value8,992.12
Change19.48