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 $26.52 on Dec 28, 2012 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-05-12 49.65 49.85 49.25 49.8 49,265 22.95 4.69
2017-05-11 50.65 50.65 49.55 49.65 15,381 22.88 4.67
2017-05-10 50.25 50.65 50.25 50.65 4,074 23.34 4.77
2017-05-09 50.65 50.75 50.3 50.55 9,905 23.3 4.76
2017-05-08 50.75 50.9 50.45 50.8 8,354 23.41 4.78
2017-05-05 50.85 50.95 50.2 50.7 14,341 23.36 4.77
2017-05-04 50.9 51.4 50.45 51.05 22,954 23.53 4.8
2017-05-03 50.1 51.85 50.1 50.6 47,636 23.32 4.76
2017-05-02 50.4 50.8 49.86 50.25 19,941 23.16 4.73
2017-05-01 50 50.7 49.55 50.45 29,606 23.25 4.75
2017-04-28 50.5 50.8 49.65 49.8 23,118 22.95 4.69
2017-04-27 50.25 50.65 50.25 50.4 42,254 23.23 4.74
2017-04-26 51.7 51.7 50.2 50.65 65,535 23.34 4.77
2017-04-25 50.15 51.4 49.9 50.8 41,851 23.41 4.78
2017-04-24 49.3 49.95 49.3 49.65 31,189 22.88 4.67
2017-04-21 48.55 49.05 48.25 48.6 16,972 22.4 4.57
2017-04-20 48 48.75 48 48.7 21,632 22.65 4.63
2017-04-19 47.7 48.35 47.7 48 17,565 22.12 4.52
2017-04-18 47 47.75 46.95 47.65 14,723 21.96 4.48
2017-04-17 46.75 47.5 46.65 47.5 6,694 21.89 4.47
2017-04-14 0 0 0 46.8 0 - -
2017-04-13 47.25 47.6 46.72 46.8 40,638 21.57 4.4
2017-04-12 47.85 47.85 47.2 47.6 17,964 21.94 4.48
2017-04-11 47.65 48 47 47.9 9,351 22.07 4.51
2017-04-10 47.4 47.85 46.9 47.45 20,991 21.87 4.47
2017-04-07 47.3 47.7 47.2 47.48 12,854 21.88 4.47
2017-04-06 47.05 47.65 46.75 47.5 30,385 21.89 4.47
2017-04-05 48.25 48.6 47.05 47.1 13,959 21.71 4.43
2017-04-04 47.85 48.2 47.7 47.8 23,947 22.03 4.5
2017-04-03 49.3 49.3 48.05 48.2 10,684 22.21 4.54
2017-03-31 48.65 49.1 48.55 48.7 11,962 22.44 4.58
2017-03-30 48.2 49.25 48.2 49.15 12,171 22.65 4.63
2017-03-29 47.8 48 47.65 47.7 7,409 21.98 4.49
2017-03-28 47.3 48.4 47.3 48.15 11,971 22.19 4.53
2017-03-27 46.75 47.6 46.2 47.4 8,344 21.84 4.46
2017-03-24 47.65 48.05 47.3 47.5 8,307 21.89 4.47
2017-03-23 48.25 48.25 47.55 47.6 3,914 21.94 4.48
2017-03-22 47.35 47.6 46.6 47.2 17,958 21.75 4.44
2017-03-21 49.55 49.55 47.55 47.55 21,820 21.91 4.48
2017-03-20 50.1 50.35 49.9 49.95 5,944 23.02 4.7
2017-03-17 50.05 50.55 49.75 50.5 34,282 23.27 4.75
2017-03-16 50.4 50.4 49.9 50.2 11,041 23.13 4.72
2017-03-15 50.15 50.6 49.85 50 6,810 23.04 4.71
2017-03-14 49.6 49.95 49.3 49.9 9,363 23.21 4.75
2017-03-13 50.15 50.4 49.8 49.85 11,894 23.19 4.74
2017-03-10 50.4 50.4 49.7 50 13,443 23.26 4.76
2017-03-09 50 50.6 50 50.2 12,129 23.35 4.78
2017-03-08 50.85 50.85 49.85 49.85 10,807 23.19 4.74
2017-03-07 50.8 50.9 50.35 50.4 16,263 23.44 4.79
2017-03-06 50.5 51.1 50.45 50.9 6,808 23.67 4.84
2017-03-03 51.45 51.45 50.85 51.2 7,494 23.81 4.87
2017-03-02 52.15 52.15 51 51 8,170 23.72 4.85
2017-03-01 51.55 52.7 51.55 52.45 17,444 24.4 4.99
2017-02-28 52 52 51.2 51.45 19,721 23.93 4.89
2017-02-27 51.85 52.2 51.75 52.2 18,842 24.28 4.97
2017-02-24 52.1 52.18 51.8 51.9 5,735 24.14 4.94
2017-02-23 52.45 52.55 51.7 52.3 41,350 24.33 4.98
2017-02-22 52.15 52.7 52.1 52.6 9,750 24.47 5
2017-02-21 51.7 52.25 51.7 52.2 263,602 24.28 4.97
2017-02-20 0 0 0 51.85 0 - -
2017-02-17 52.05 52.05 51.55 51.85 12,725 24.12 4.93
2017-02-16 51.9 52.05 51.55 51.95 10,763 24.16 4.94
2017-02-15 52.2 52.25 51.8 52.1 12,988 24.23 4.96
2017-02-14 51.4 52.3 51.35 52.05 22,107 24.21 4.95
2017-02-13 51.79 52 51.55 51.8 6,725 24.09 4.93
2017-02-10 51.2 51.35 51.01 51.35 9,586 23.88 4.88
2017-02-09 50.7 51.35 50.7 51.15 11,243 23.79 4.87
2017-02-08 50.55 50.85 50.05 50.65 11,131 23.56 4.82
2017-02-07 51.35 51.35 50.85 51 9,258 23.72 4.85
2017-02-06 51 51.75 51 51.35 23,633 23.88 4.88
2017-02-03 50.5 51.5 50.5 51.5 36,210 23.95 4.9
2017-02-02 50.25 50.65 49.95 50.4 9,880 23.44 4.79
2017-02-01 51.3 52.05 50.55 50.6 7,825 23.54 4.81
2017-01-31 50.25 51.25 50.25 51 10,882 23.72 4.85
2017-01-30 51.35 51.45 50.75 50.75 11,693 23.61 4.83
2017-01-27 52.29 52.5 52.15 52.15 3,844 24.26 4.96
2017-01-26 53.45 53.45 53.05 53.35 4,286 25.9 5.18
2017-01-25 52.4 53.7 52.4 53.7 6,132 26.07 5.22
2017-01-24 51.15 52.6 51.15 52 10,808 25.24 5.05
2017-01-23 50.9 51.55 50.9 51.35 2,704 24.93 4.99
2017-01-20 50.45 51.2 50.45 51.05 14,140 24.78 4.96
2017-01-19 50.3 50.8 49.65 50.65 22,313 24.59 4.92
2017-01-18 50.35 50.65 50.2 50.5 6,440 24.52 4.91
2017-01-17 50.91 50.91 50.5 50.5 9,569 24.52 4.91
2017-01-16 0 0 0 51.85 0 - -
2017-01-13 51.15 52.2 51.15 51.85 9,973 25.17 5.04
2017-01-12 53 53 50.75 51.15 11,210 24.83 4.97
2017-01-11 51.75 53.4 51.75 53.3 10,842 25.87 5.18
2017-01-10 51.25 52.5 51.1 52.35 21,492 25.41 5.09
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 Price26.52Dec 28,2012
Avg Stock Price32.64

Merchants Bancshares Historical PE ratio: Past 5 years

Max PE Ratio26.43Dec 27,2016
Min PE Ratio11Dec 28,2012
Avg PE Ratio15.17

Merchants Bancshares Historical PS ratio: Past 5 years

Max PS Ratio5.29Dec 27,2016
Min PS Ratio2.43Dec 28,2012
Avg PS Ratio3.19

MBVT Industry Peers

Company Price Change (%)
Pcsb Financial (PCSB)19.550.32 (1.61%)
Farmer & Merchant (FMAO)38.010.92 (2.36%)
Washington Trust (WASH)530.95 (1.76%)
State Street (STT)103.790.76 (0.73%)
Citizens Financial Group (CFG)46.090.16 (0.35%)
Enterprise Bancorp (EBTC)31.561.12 (3.43%)
Northeast Bancorp (NBN)21.70.1 (0.46%)

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 2.43 on Dec 28, 2012.