Stock listing
NYSE:IPB Merrill Lynch Depositor Inc. Stock
Follow Merrill Lynch Depositor Inc. into a list and get an email when it puts out news.
Share price · NYSE:IPB
$24.92 USD +0.18 (+0.7%)
Close on Oct 30, 2026
- Day range
- $24.74 – $25.20 USDOct 30, 2026
- Volume
- 4,179 sharesOct 30, 2026
- 52-week range
- $24.10 – $27.27 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $33,398 USDMedian day 800 shares · 16 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:IPB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.92 | +0.175 | +0.7% | $25.20 | $25.20 | $24.74 | 4,179 | |
| $24.74 | -0.10 | -0.4% | $24.66 | $24.78 | $24.10 | 8,216 | |
| $24.84 | -0.16 | -0.6% | $24.67 | $24.85 | $24.65 | 3,232 | |
| $25.00 | +0.23 | +0.9% | $24.66 | $25.20 | $24.66 | 1,748 | |
| $24.77 | 0.00 | 0.0% | $24.77 | $24.77 | $24.77 | 0 | |
| $24.77 | -0.22 | -0.9% | $24.66 | $24.77 | $24.66 | 600 | |
| $24.99 | +0.09 | +0.4% | $24.90 | $24.99 | $24.90 | 800 | |
| $24.90 | -0.19 | -0.8% | $25.00 | $25.00 | $24.90 | 2,700 | |
| $25.09 | -0.01 | 0.0% | $25.10 | $25.10 | $25.09 | 400 | |
| $25.10 | 0.00 | 0.0% | $25.10 | $25.10 | $25.10 | 11 | |
| $25.10 | +0.22 | +0.9% | $24.67 | $25.10 | $24.67 | 700 | |
| $24.88 | -0.12 | -0.5% | $24.88 | $24.88 | $24.88 | 200 | |
| $25.00 | 0.00 | 0.0% | $25.00 | $25.00 | $25.00 | 0 | |
| $25.00 | +0.30 | +1.2% | $25.00 | $25.00 | $24.65 | 7,400 | |
| $24.70 | -0.29 | -1.2% | $24.64 | $24.71 | $24.64 | 1,200 | |
| $24.99 | 0.00 | 0.0% | $24.99 | $24.99 | $24.99 | 0 | |
| $24.99 | +0.06 | +0.2% | $24.99 | $24.99 | $24.99 | 1,200 | |
| $24.93 | 0.00 | 0.0% | $24.93 | $24.93 | $24.93 | 0 | |
| $24.93 | -0.46 | -1.8% | $25.06 | $25.06 | $24.93 | 1,900 | |
| $25.39 | 0.00 | 0.0% | $25.39 | $25.39 | $25.39 | 0 | |
| $25.39 | 0.00 | 0.0% | $25.39 | $25.39 | $25.39 | 0 | |
| $25.39 | 0.00 | 0.0% | $25.39 | $25.39 | $25.39 | 0 | |
| $25.39 | +0.36 | +1.4% | $25.06 | $25.39 | $25.06 | 1,200 | |
| $25.03 | +0.01 | 0.0% | $25.03 | $25.03 | $25.03 | 800 | |
| $25.02 | -0.40 | -1.6% | $25.07 | $25.07 | $25.02 | 700 | |
| $25.42 | 0.00 | 0.0% | $25.45 | $25.47 | $25.42 | 1,700 | |
| $25.42 | +0.215 | +0.9% | $25.02 | $25.42 | $25.02 | 1,882 | |
| $25.21 | -0.185 | -0.7% | $25.35 | $25.39 | $25.21 | 610 | |
| $25.39 | 0.00 | 0.0% | $25.39 | $25.39 | $25.39 | 200 | |
| $25.39 | +0.33 | +1.3% | $25.39 | $25.39 | $25.39 | 1,700 | |
| $25.06 | +0.04 | +0.2% | $25.06 | $25.06 | $25.06 | 200 | |
| $25.02 | +0.08 | +0.3% | $24.94 | $25.02 | $24.82 | 4,200 | |
| $24.94 | 0.00 | 0.0% | $24.94 | $24.94 | $24.94 | 0 | |
| $24.94 | -0.25 | -1.0% | $25.02 | $25.11 | $24.94 | 1,100 | |
| $25.19 | 0.00 | 0.0% | $25.19 | $25.19 | $25.19 | 0 | |
| $25.19 | 0.00 | 0.0% | $25.19 | $25.19 | $25.19 | 0 | |
| $25.19 | 0.00 | 0.0% | $25.19 | $25.19 | $25.19 | 0 | |
| $25.19 | 0.00 | 0.0% | $25.19 | $25.19 | $25.19 | 0 | |
| $25.19 | +0.19 | +0.8% | $25.00 | $25.20 | $25.00 | 800 | |
| $25.00 | 0.00 | 0.0% | $25.00 | $25.00 | $25.00 | 0 | |
| $25.00 | +0.05 | +0.2% | $25.00 | $25.00 | $25.00 | 200 | |
| $24.95 | -0.12 | -0.5% | $25.03 | $25.38 | $24.93 | 1,900 | |
| $25.07 | 0.00 | 0.0% | $25.07 | $25.07 | $25.07 | 0 | |
| $25.07 | -0.12 | -0.5% | $25.06 | $25.07 | $25.04 | 800 | |
| $25.19 | -0.01 | 0.0% | $25.05 | $25.22 | $25.05 | 900 | |
| $25.20 | +0.15 | +0.6% | $25.15 | $25.20 | $25.15 | 800 | |
| $25.05 | -0.44 | -1.7% | $25.28 | $25.28 | $25.05 | 300 | |
| $25.49 | +0.27 | +1.1% | $25.49 | $25.49 | $25.49 | 500 | |
| $25.22 | 0.00 | 0.0% | $25.22 | $25.22 | $25.22 | 0 | |
| $25.22 | +0.07 | +0.3% | $25.15 | $25.25 | $25.15 | 3,700 | |
| $25.15 | -0.02 | -0.1% | $25.16 | $25.25 | $25.10 | 3,200 | |
| $25.17 | -0.08 | -0.3% | $25.36 | $25.37 | $25.10 | 800 | |
| $25.25 | -0.08 | -0.3% | $25.12 | $25.29 | $24.95 | 4,600 | |
| $25.33 | +0.02 | +0.1% | $25.34 | $25.40 | $25.25 | 1,600 | |
| $25.31 | +0.15 | +0.6% | $25.40 | $25.40 | $25.22 | 1,900 | |
| $25.16 | -0.06 | -0.2% | $25.37 | $25.40 | $25.14 | 2,322 | |
| $25.22 | -0.23 | -0.9% | $25.70 | $25.70 | $25.18 | 4,666 | |
| $25.45 | -0.15 | -0.6% | $25.45 | $25.45 | $25.45 | 200 | |
| $25.60 | 0.00 | 0.0% | $25.60 | $25.60 | $25.60 | 0 | |
| $25.60 | +0.25 | +1.0% | $25.39 | $25.60 | $25.16 | 3,700 | |
| $25.35 | 0.00 | 0.0% | $25.25 | $25.35 | $25.25 | 1,100 | |
| $25.35 | +0.18 | +0.7% | $25.35 | $25.37 | $25.18 | 1,200 | |
| $25.17 | -0.25 | -1.0% | $25.17 | $25.17 | $25.17 | 600 | |
| $25.42 | +0.22 | +0.9% | $25.12 | $25.42 | $25.12 | 600 |
- Ticker
- NYSE:IPB
- Asset type
- Index
- Exchange
- NYSE
- Currency
- USD
Log in to ask 6ix AI your own questions about Merrill Lynch Depositor Inc.