Merchants Bancshares Stock Price History (NASDAQ:MBVT)

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

Merchants Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 was at a high of 54.45 on 27 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-05-1249.6549.8549.2549.804926522.954.69
2017-05-1150.6550.6549.5549.651538122.884.67
2017-05-1050.2550.6550.2550.65407423.344.77
2017-05-0950.6550.7550.3050.55990523.304.76
2017-05-0850.7550.9050.4550.80835423.414.78
2017-05-0550.8550.9550.2050.701434123.364.77
2017-05-0450.9051.4050.4551.052295423.534.80
2017-05-0350.1051.8550.1050.604763623.324.76
2017-05-0250.4050.8049.8650.251994123.164.73
2017-05-0150.0050.7049.5550.452960623.254.75
2017-04-2850.5050.8049.6549.802311822.954.69
2017-04-2750.2550.6550.2550.404225423.234.74
2017-04-2651.7051.7050.2050.656553523.344.77
2017-04-2550.1551.4049.9050.804185123.414.78
2017-04-2449.3049.9549.3049.653118922.884.67
2017-04-2148.5549.0548.2548.601697222.404.57
2017-04-2048.0048.7548.0048.702163222.654.63
2017-04-1947.7048.3547.7048.001756522.124.52
2017-04-1847.0047.7546.9547.651472321.964.48
2017-04-1746.7547.5046.6547.50669421.894.47
2017-04-140.000.000.0046.800N/AN/A
2017-04-1347.2547.6046.7246.804063821.574.40
2017-04-1247.8547.8547.2047.601796421.944.48
2017-04-1147.6548.0047.0047.90935122.074.51
2017-04-1047.4047.8546.9047.452099121.874.47
2017-04-0747.3047.7047.2047.481285421.884.47
2017-04-0647.0547.6546.7547.503038521.894.47
2017-04-0548.2548.6047.0547.101395921.714.43
2017-04-0447.8548.2047.7047.802394722.034.50
2017-04-0349.3049.3048.0548.201068422.214.54
2017-03-3148.6549.1048.5548.701196222.444.58
2017-03-3048.2049.2548.2049.151217122.654.63
2017-03-2947.8048.0047.6547.70740921.984.49
2017-03-2847.3048.4047.3048.151197122.194.53
2017-03-2746.7547.6046.2047.40834421.844.46
2017-03-2447.6548.0547.3047.50830721.894.47
2017-03-2348.2548.2547.5547.60391421.944.48
2017-03-2247.3547.6046.6047.201795821.754.44
2017-03-2149.5549.5547.5547.552182021.914.48
2017-03-2050.1050.3549.9049.95594423.024.70
2017-03-1750.0550.5549.7550.503428223.274.75
2017-03-1650.4050.4049.9050.201104123.134.72
2017-03-1550.1550.6049.8550.00681023.044.71
2017-03-1449.6049.9549.3049.90936323.214.75
2017-03-1350.1550.4049.8049.851189423.194.74
2017-03-1050.4050.4049.7050.001344323.264.76
2017-03-0950.0050.6050.0050.201212923.354.78
2017-03-0850.8550.8549.8549.851080723.194.74
2017-03-0750.8050.9050.3550.401626323.444.79
2017-03-0650.5051.1050.4550.90680823.674.84
2017-03-0351.4551.4550.8551.20749423.814.87
2017-03-0252.1552.1551.0051.00817023.724.85
2017-03-0151.5552.7051.5552.451744424.404.99
2017-02-2852.0052.0051.2051.451972123.934.89
2017-02-2751.8552.2051.7552.201884224.284.97
2017-02-2452.1052.1851.8051.90573524.144.94
2017-02-2352.4552.5551.7052.304135024.334.98
2017-02-2252.1552.7052.1052.60975024.475.00
2017-02-2151.7052.2551.7052.2026360224.284.97
2017-02-200.000.000.0051.850N/AN/A
2017-02-1752.0552.0551.5551.851272524.124.93
2017-02-1651.9052.0551.5551.951076324.164.94
2017-02-1552.2052.2551.8052.101298824.234.96
2017-02-1451.4052.3051.3552.052210724.214.95
2017-02-1351.7952.0051.5551.80672524.094.93
2017-02-1051.2051.3551.0151.35958623.884.88
2017-02-0950.7051.3550.7051.151124323.794.87
2017-02-0850.5550.8550.0550.651113123.564.82
2017-02-0751.3551.3550.8551.00925823.724.85
2017-02-0651.0051.7551.0051.352363323.884.88
2017-02-0350.5051.5050.5051.503621023.954.90
2017-02-0250.2550.6549.9550.40988023.444.79
2017-02-0151.3052.0550.5550.60782523.544.81
2017-01-3150.2551.2550.2551.001088223.724.85
2017-01-3051.3551.4550.7550.751169323.614.83
2017-01-2752.2952.5052.1552.15384424.264.96
2017-01-2653.4553.4553.0553.35428625.905.18
2017-01-2552.4053.7052.4053.70613226.075.22
2017-01-2451.1552.6051.1552.001080825.245.05
2017-01-2350.9051.5550.9051.35270424.934.99
2017-01-2050.4551.2050.4551.051414024.784.96
2017-01-1950.3050.8049.6550.652231324.594.92
2017-01-1850.3550.6550.2050.50644024.524.91
2017-01-1750.9150.9150.5050.50956924.524.91
2017-01-160.000.000.0051.850N/AN/A
2017-01-1351.1552.2051.1551.85997325.175.04
2017-01-1253.0053.0050.7551.151121024.834.97
2017-01-1151.7553.4051.7553.301084225.875.18
2017-01-1051.2552.5051.1052.352149225.415.09
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 54.45 Dec 27,2016
Min Stock Price 26.25 Aug 01,2012
Avg Stock Price 32.2

Merchants Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 26.43 Dec 27,2016
Min PE Ratio 10.76 Aug 01,2012
Avg PE Ratio 14.83

Merchants Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 5.29 Dec 27,2016
Min PS Ratio 2.37 Aug 01,2012
Avg PS Ratio 3.13

MBVT Industry Peers

Company Price Change (%)
Cnb Financial (CCNE)25.80.46 (1.75%)
Century Bancorp (CNBKA)670.1 (0.15%)
Union Bankshares (UNB)45.51.1 (2.36%)
Commnty Bcp Vt (CMTV)18.650.25 (1.32%)
Washington Trust (WASH)53.150.85 (1.57%)
State Street (STT)94.281.74 (1.88%)
Citizens Financial Group (CFG)35.170.68 (1.9%)

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. The price movement is easily depicted in the Merchants Bancshares stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. MBVT closed at 49.8 and traded with a volume of 49265 on the last trading day. The average P/S ratio was 2.54 as can be seen by Merchants Bancshares stock price history. .