Merchants Bancshares Stock Price History (NASDAQ:MBVT)

Add to My Stocks
$53 $1.1 (2.12%) MBVT stock closing price Dec 08, 2016 (Closing)

We provide 10 years stock price history for free. You can download Merchants Bancshares stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Merchants Bancshares P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0852.6053.2551.8053.002007725.735.15
2016-12-0751.2551.9051.1551.901286025.195.04
2016-12-0650.4551.7550.4551.502479625.005.00
2016-12-0549.5550.4549.5550.454550224.494.90
2016-12-0250.0050.0049.2949.651179224.104.82
2016-12-0149.4050.4049.4050.351525324.444.89
2016-11-3049.6550.3549.1549.404023023.984.80
2016-11-2949.5749.9549.3549.351107623.964.79
2016-11-2849.7050.0849.1049.251201323.914.79
2016-11-2549.7049.9549.6049.90553424.224.85
2016-11-240.000.000.0049.850N/AN/A
2016-11-2348.7049.8548.6049.853866424.204.84
2016-11-2249.2049.2048.6048.758621123.674.74
2016-11-2149.1549.4048.4548.902661523.744.75
2016-11-1848.2549.4048.0749.253970523.914.79
2016-11-1747.5048.4047.5048.054049423.334.67
2016-11-1647.0047.5047.0047.507187023.064.62
2016-11-1547.6547.9046.8047.457259423.034.61
2016-11-1447.9049.2547.4548.153188623.374.68
2016-11-1145.3547.8545.2547.854459623.234.65
2016-11-1044.2046.2044.0045.455088322.064.42
2016-11-0942.7544.0542.4143.9517666221.344.27
2016-11-0842.8543.0042.4042.703558220.734.15
2016-11-0743.1043.2043.0043.0510533220.904.18
2016-11-0442.4243.1542.4242.651038920.704.14
2016-11-0342.4542.9542.3042.401549920.584.12
2016-11-0243.1043.2042.3042.501212120.634.13
2016-11-0142.8543.1542.6543.051530620.904.18
2016-10-3142.3043.0041.8543.0011518420.874.18
2016-10-2842.8542.9342.3042.358136120.564.11
2016-10-2742.8543.0542.5742.6025718020.294.23
2016-10-2642.9043.5040.5043.0013070120.484.27
2016-10-2542.8543.6542.0043.0531348220.504.27
2016-10-2439.6043.3538.8043.1038073020.524.28
2016-10-2132.5533.0532.5532.85259915.643.26
2016-10-2032.9032.9032.6532.80337315.623.25
2016-10-1932.2033.0532.1132.95459815.693.27
2016-10-1832.3032.3532.1032.30580815.383.20
2016-10-1732.5032.5032.1032.45288415.453.22
2016-10-1432.1932.4432.1032.20711815.333.19
2016-10-1332.1532.3332.1032.16277915.313.19
2016-10-1232.5932.5932.1432.15286215.313.19
2016-10-1132.6332.6332.1032.18484115.323.19
2016-10-1033.0433.0432.2232.56435615.513.23
2016-10-0732.3632.9032.1332.31391315.393.21
2016-10-0632.1533.0632.1532.79389815.613.25
2016-10-0532.5732.5732.3432.34182115.403.21
2016-10-0432.0032.8332.0032.44280315.453.22
2016-10-0332.5032.8432.5032.64377215.543.24
2016-09-3032.4432.6532.0632.39555815.423.21
2016-09-2932.1432.4532.0132.16337315.313.19
2016-09-2832.1932.4532.0932.22510715.343.20
2016-09-2732.1132.3931.5832.301309115.383.20
2016-09-2632.4532.4532.0832.23512215.353.20
2016-09-2332.6132.8632.0332.20421315.333.19
2016-09-2232.9633.0432.5032.79492815.613.25
2016-09-2133.0033.1032.2932.65413415.553.24
2016-09-2032.4532.6532.4032.41343915.433.22
2016-09-1932.4532.4532.2032.25378615.363.20
2016-09-1632.6232.9732.3232.321716115.393.21
2016-09-1532.2932.5631.8032.56727515.513.23
2016-09-1432.5833.3232.3332.68407515.563.24
2016-09-1333.0033.4932.5432.541152715.503.23
2016-09-1233.0033.7033.0033.24441015.833.30
2016-09-0933.4833.4832.9433.12442015.773.29
2016-09-0833.7433.7433.3133.42627215.913.32
2016-09-0733.7134.0033.4133.70974616.053.34
2016-09-0633.5033.9933.5033.99466616.193.37
2016-09-050.000.000.0033.440N/AN/A
2016-09-0233.0733.4433.0233.44353115.923.32
2016-09-0133.1233.4932.9433.441193515.923.32
2016-08-3132.8533.4432.4933.201510515.813.29
2016-08-3032.4232.9932.4232.63355615.543.24
2016-08-2932.0132.8832.0032.28415015.373.20
2016-08-2632.6032.7032.4032.58590615.513.23
2016-08-2532.5132.7932.2932.70721915.573.24
2016-08-2432.9532.9532.5432.64418415.543.24
2016-08-2332.7533.0032.7532.82517415.633.26
2016-08-2232.5532.8032.2832.761027715.603.25
2016-08-1932.5132.7232.1432.721176115.583.25
2016-08-1832.2332.6032.0932.591244015.523.23
2016-08-1732.0232.2131.7532.01667015.243.18
2016-08-1631.7632.1531.7632.03623515.253.18
2016-08-1532.3532.3532.0132.19813815.333.19
2016-08-1232.3732.5432.0532.30704815.383.20
2016-08-1132.1932.5632.0032.48486915.473.22
2016-08-1032.0532.2831.8632.01788515.243.18
2016-08-0932.0032.3131.8931.97356315.223.17
2016-08-0831.9031.9431.7531.85508115.173.16
Get more Data

Merchants Bancshares Stock Chart

View MBVT PE ratio, PS ratio stocks charts and compare with peers.
MBVT Chart
Note: Compare Merchants Bancshares stock price history with the index and industry peers.

Merchants Bancshares Historical Prices: Past 5 years

Max Stock Price 53 Dec 08,2016
Min Stock Price 25.12 May 04,2012
Avg Stock Price 30.14

Merchants Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 25.73 Dec 08,2016
Min PE Ratio 10.38 May 04,2012
Avg PE Ratio 13.76

Merchants Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 5.15 Dec 08,2016
Min PS Ratio 2.27 May 04,2012
Avg PS Ratio 2.92

MBVT Industry Peers

Company Price Change (%)
First Connecticut Bancorp (FBNK)22.950.5 (2.23%)
Cnb Financial (CCNE)24.480.01 (0.04%)
Union Bankshares (UNB)44.70.55 (1.22%)
Washington Trust (WASH)54.950.65 (1.2%)
State Street (STT)79.920.31 (0.39%)
Citizens Financial Group (CFG)35.060.36 (1.04%)
Enterprise Bancorp (EBTC)33.130.04 (0.12%)

Merchants Bancshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Merchants Bancshares stock analysis. Merchants Bancshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. MBVT closed at 51.9 and traded with a volume of 12860 on the last trading day. The average P/S ratio was 2.45 as can be seen by Merchants Bancshares stock price history. .