Merchants Bancshares Stock Price History, MBVT Historical Prices

Add to My Stocks
$49.8 $0.15 (0.3%) MBVT stock closing price May 12, 2017 (Closing)

The 10 year data of Merchants Bancshares stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Merchants Bancshares price to earnings ratio data. The Merchants Bancshares stock price history chart shows that the stock price reached a high of $54.45 on Dec 27, 2016, and a low of $26.77 on Jan 30, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-05-12 49.65 49.85 49.25 49.8 49,265 - -
2017-05-11 50.65 50.65 49.55 49.65 15,381 - -
2017-05-10 50.25 50.65 50.25 50.65 4,074 - -
2017-05-09 50.65 50.75 50.3 50.55 9,905 - -
2017-05-08 50.75 50.9 50.45 50.8 8,354 - -
2017-05-05 50.85 50.95 50.2 50.7 14,341 - -
2017-05-04 50.9 51.4 50.45 51.05 22,954 - -
2017-05-03 50.1 51.85 50.1 50.6 47,636 - -
2017-05-02 50.4 50.8 49.86 50.25 19,941 - -
2017-05-01 50 50.7 49.55 50.45 29,606 - -
2017-04-28 50.5 50.8 49.65 49.8 23,118 - -
2017-04-27 50.25 50.65 50.25 50.4 42,254 - -
2017-04-26 51.7 51.7 50.2 50.65 65,535 - -
2017-04-25 50.15 51.4 49.9 50.8 41,851 - -
2017-04-24 49.3 49.95 49.3 49.65 31,189 - -
2017-04-21 48.55 49.05 48.25 48.6 16,972 - -
2017-04-20 48 48.75 48 48.7 21,632 - -
2017-04-19 47.7 48.35 47.7 48 17,565 - -
2017-04-18 47 47.75 46.95 47.65 14,723 - -
2017-04-17 46.75 47.5 46.65 47.5 6,694 - -
2017-04-14 0 0 0 46.8 0 - -
2017-04-13 47.25 47.6 46.72 46.8 40,638 - -
2017-04-12 47.85 47.85 47.2 47.6 17,964 - -
2017-04-11 47.65 48 47 47.9 9,351 - -
2017-04-10 47.4 47.85 46.9 47.45 20,991 - -
2017-04-07 47.3 47.7 47.2 47.48 12,854 - -
2017-04-06 47.05 47.65 46.75 47.5 30,385 - -
2017-04-05 48.25 48.6 47.05 47.1 13,959 - -
2017-04-04 47.85 48.2 47.7 47.8 23,947 - -
2017-04-03 49.3 49.3 48.05 48.2 10,684 - -
2017-03-31 48.65 49.1 48.55 48.7 11,962 - -
2017-03-30 48.2 49.25 48.2 49.15 12,171 - -
2017-03-29 47.8 48 47.65 47.7 7,409 - -
2017-03-28 47.3 48.4 47.3 48.15 11,971 - -
2017-03-27 46.75 47.6 46.2 47.4 8,344 - -
2017-03-24 47.65 48.05 47.3 47.5 8,307 - -
2017-03-23 48.25 48.25 47.55 47.6 3,914 - -
2017-03-22 47.35 47.6 46.6 47.2 17,958 - -
2017-03-21 49.55 49.55 47.55 47.55 21,820 - -
2017-03-20 50.1 50.35 49.9 49.95 5,944 - -
2017-03-17 50.05 50.55 49.75 50.5 34,282 - -
2017-03-16 50.4 50.4 49.9 50.2 11,041 - -
2017-03-15 50.15 50.6 49.85 50 6,810 - -
2017-03-14 49.6 49.95 49.3 49.9 9,363 - -
2017-03-13 50.15 50.4 49.8 49.85 11,894 - -
2017-03-10 50.4 50.4 49.7 50 13,443 - -
2017-03-09 50 50.6 50 50.2 12,129 - -
2017-03-08 50.85 50.85 49.85 49.85 10,807 - -
2017-03-07 50.8 50.9 50.35 50.4 16,263 - -
2017-03-06 50.5 51.1 50.45 50.9 6,808 - -
2017-03-03 51.45 51.45 50.85 51.2 7,494 - -
2017-03-02 52.15 52.15 51 51 8,170 - -
2017-03-01 51.55 52.7 51.55 52.45 17,444 - -
2017-02-28 52 52 51.2 51.45 19,721 - -
2017-02-27 51.85 52.2 51.75 52.2 18,842 - -
2017-02-24 52.1 52.18 51.8 51.9 5,735 - -
2017-02-23 52.45 52.55 51.7 52.3 41,350 - -
2017-02-22 52.15 52.7 52.1 52.6 9,750 - -
2017-02-21 51.7 52.25 51.7 52.2 263,602 - -
2017-02-20 0 0 0 51.85 0 - -
2017-02-17 52.05 52.05 51.55 51.85 12,725 - -
2017-02-16 51.9 52.05 51.55 51.95 10,763 - -
2017-02-15 52.2 52.25 51.8 52.1 12,988 - -
2017-02-14 51.4 52.3 51.35 52.05 22,107 - -
2017-02-13 51.79 52 51.55 51.8 6,725 - -
2017-02-10 51.2 51.35 51.01 51.35 9,586 - -
2017-02-09 50.7 51.35 50.7 51.15 11,243 - -
2017-02-08 50.55 50.85 50.05 50.65 11,131 - -
2017-02-07 51.35 51.35 50.85 51 9,258 - -
2017-02-06 51 51.75 51 51.35 23,633 - -
2017-02-03 50.5 51.5 50.5 51.5 36,210 - -
2017-02-02 50.25 50.65 49.95 50.4 9,880 - -
2017-02-01 51.3 52.05 50.55 50.6 7,825 - -
2017-01-31 50.25 51.25 50.25 51 10,882 - -
2017-01-30 51.35 51.45 50.75 50.75 11,693 - -
2017-01-27 52.29 52.5 52.15 52.15 3,844 - -
2017-01-26 53.45 53.45 53.05 53.35 4,286 - -
2017-01-25 52.4 53.7 52.4 53.7 6,132 - -
2017-01-24 51.15 52.6 51.15 52 10,808 - -
2017-01-23 50.9 51.55 50.9 51.35 2,704 - -
2017-01-20 50.45 51.2 50.45 51.05 14,140 - -
2017-01-19 50.3 50.8 49.65 50.65 22,313 - -
2017-01-18 50.35 50.65 50.2 50.5 6,440 - -
2017-01-17 50.91 50.91 50.5 50.5 9,569 - -
2017-01-16 0 0 0 51.85 0 - -
2017-01-13 51.15 52.2 51.15 51.85 9,973 - -
2017-01-12 53 53 50.75 51.15 11,210 - -
2017-01-11 51.75 53.4 51.75 53.3 10,842 - -
2017-01-10 51.25 52.5 51.1 52.35 21,492 - -
Get more Data

Merchants Bancshares Stock History 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 Stock Price History: Past 5 years

Max Stock Price54.45Dec 27,2016
Min Stock Price26.77Jan 30,2015
Avg Stock Price33.13

Merchants Bancshares Historical PE ratio: Past 5 years

Max PE Ratio17.53Jun 26,2015
Min PE Ratio11.3Jun 20,2013
Avg PE Ratio14.23

Merchants Bancshares Historical PS ratio: Past 5 years

Max PS Ratio3.41Jun 26,2015
Min PS Ratio2.54Jun 20,2013
Avg PS Ratio3

MBVT Industry Peers

Company Price Change (%)
Cambridge Bancorp (CATC)89.120.06 (0.07%)
First Internet Bancorp (INBK)34.850.05 (0.14%)
Washington Trust (WASH)61.90 (0%)
State Street (STT)97.730.01 (0.01%)
Citizens Financial Group (CFG)41.890.14 (0.34%)
Enterprise Bancorp (EBTC)41.380.54 (1.29%)
Northeast Bancorp (NBN)22.250.05 (0.22%)

We provide Merchants Bancshares share price history along with PE ratio and PS ratio for doing Merchants Bancshares fundamental analysis. The price and volume changes on a daily basis is provided in the Merchants Bancshares stock price history. A large fluctuation in price and volume indicates a highly volatile stock. MBVT stock saw a high of $49.85, and a low of $49.25 on last trading day. Looking at Merchants Bancshares stock history data, the P/S ratio was at a low of 2.54 on Jun 20, 2013.