Merchants Bancorp MBIN
NASDAQ · United States · Finance
$49.24+0.28 (+0.57%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $48.92 | -0.08% | $48.94 | $49.16 | $48.01 | 73.94K |
| 2026-09-30 | $48.96 | -1.31% | $49.72 | $49.72 | $48.51 | 192.80K |
| 2026-09-29 | $49.61 | -3.76% | $51.40 | $51.48 | $49.58 | 150.80K |
| 2026-09-28 | $51.55 | -1.06% | $51.94 | $52.14 | $51.46 | 110.40K |
| 2026-09-25 | $52.10 | -0.25% | $52.29 | $52.80 | $51.99 | 148.60K |
| 2026-09-24 | $52.23 | +1.67% | $51.34 | $52.35 | $51.08 | 137.10K |
| 2026-09-23 | $51.37 | -1.48% | $51.71 | $52.29 | $51.14 | 117.80K |
| 2026-09-22 | $52.14 | -0.40% | $52.58 | $52.97 | $51.71 | 150.20K |
| 2026-09-21 | $52.35 | +0.54% | $52.33 | $52.57 | $51.90 | 176.80K |
| 2026-09-18 | $52.07 | +0.58% | $51.43 | $52.35 | $50.90 | 1.21M |
| 2026-09-17 | $51.77 | -1.63% | $53.22 | $53.22 | $51.68 | 223.60K |
| 2026-09-16 | $52.63 | -0.42% | $53.04 | $53.09 | $51.62 | 220.60K |
| 2026-09-15 | $52.85 | -0.55% | $53.07 | $53.80 | $52.33 | 315.50K |
| 2026-09-14 | $53.14 | -0.02% | $53.16 | $54.10 | $52.46 | 144.60K |
| 2026-09-11 | $53.15 | +0.32% | $53.48 | $55.08 | $52.72 | 148.70K |
| 2026-09-10 | $52.98 | +0.99% | $52.53 | $53.85 | $52.10 | 157.50K |
| 2026-09-09 | $52.46 | -0.83% | $52.43 | $53.26 | $51.48 | 195.20K |
| 2026-09-08 | $52.90 | +0.42% | $52.94 | $53.34 | $52.31 | 291.00K |
| 2026-09-04 | $52.68 | +0.15% | $52.17 | $53.08 | $52.01 | 156.10K |
| 2026-09-03 | $52.60 | +0.08% | $53.00 | $53.84 | $52.50 | 196.80K |
| 2026-09-02 | $52.56 | +1.58% | $52.15 | $54.48 | $51.79 | 297.40K |
| 2026-09-01 | $51.74 | -1.71% | $52.42 | $52.84 | $51.49 | 206.20K |
| 2026-08-31 | $52.64 | -1.44% | $53.60 | $53.60 | $52.51 | 115.20K |
| 2026-08-28 | $53.41 | +0.28% | $53.26 | $53.87 | $52.94 | 125.90K |
| 2026-08-27 | $53.26 | -0.45% | $53.19 | $53.65 | $52.53 | 102.40K |
| 2026-08-26 | $53.50 | +0.02% | $53.84 | $54.22 | $53.37 | 130.20K |
| 2026-08-25 | $53.49 | -1.09% | $54.49 | $54.88 | $53.26 | 114.40K |
| 2026-08-24 | $54.08 | -1.12% | $54.53 | $55.01 | $53.79 | 120.00K |
| 2026-08-21 | $54.69 | +1.03% | $54.79 | $54.81 | $53.94 | 212.60K |
| 2026-08-20 | $54.13 | +1.18% | $53.26 | $54.30 | $52.72 | 139.80K |
| 2026-08-19 | $53.50 | -1.65% | $54.72 | $55.99 | $53.44 | 155.40K |
| 2026-08-18 | $54.40 | -0.26% | $54.74 | $55.06 | $54.12 | 133.50K |
| 2026-08-17 | $54.54 | -0.62% | $54.47 | $54.99 | $54.08 | 109.50K |
| 2026-08-14 | $54.88 | -0.85% | $55.27 | $55.61 | $54.79 | 93.80K |
| 2026-08-13 | $55.35 | +0.91% | $55.16 | $55.56 | $54.88 | 197.20K |
| 2026-08-12 | $54.85 | +0.74% | $54.59 | $55.09 | $53.59 | 135.80K |
| 2026-08-11 | $54.44 | +0.81% | $54.01 | $55.00 | $53.69 | 246.90K |
| 2026-08-10 | $54.01 | -0.44% | $53.70 | $54.79 | $53.21 | 140.60K |
| 2026-08-07 | $54.25 | +0.35% | $53.86 | $54.67 | $52.89 | 141.00K |
| 2026-08-06 | $54.06 | -2.68% | $55.96 | $55.96 | $53.74 | 128.60K |
| 2026-08-05 | $55.55 | -0.09% | $55.92 | $56.02 | $55.35 | 101.80K |
| 2026-08-04 | $55.60 | -0.22% | $55.53 | $56.00 | $54.94 | 173.00K |
| 2026-08-03 | $55.72 | +0.98% | $55.94 | $56.72 | $55.46 | 184.70K |
| 2026-07-31 | $55.18 | -0.59% | $55.32 | $56.07 | $54.45 | 222.10K |
| 2026-07-30 | $55.51 | +2.27% | $54.07 | $55.58 | $53.47 | 279.20K |
| 2026-07-29 | $54.28 | +11.30% | $51.42 | $56.87 | $50.99 | 407.60K |
| 2026-07-28 | $48.77 | +0.83% | $48.67 | $49.40 | $47.98 | 117.20K |
| 2026-07-27 | $48.37 | +1.43% | $48.25 | $49.47 | $48.04 | 103.60K |
| 2026-07-24 | $47.69 | +2.19% | $46.95 | $47.93 | $46.37 | 143.70K |
| 2026-07-23 | $46.67 | -3.03% | $47.47 | $47.72 | $46.10 | 208.30K |
| 2026-07-22 | $48.13 | -1.72% | $48.79 | $48.85 | $47.22 | 163.20K |
| 2026-07-21 | $48.97 | +0.12% | $49.01 | $49.69 | $48.38 | 210.80K |
| 2026-07-20 | $48.91 | -1.61% | $49.36 | $49.66 | $48.39 | 144.20K |
| 2026-07-17 | $49.71 | -1.19% | $49.95 | $50.56 | $49.54 | 175.40K |
| 2026-07-16 | $50.31 | +1.62% | $49.67 | $51.31 | $49.45 | 225.60K |
| 2026-07-15 | $49.51 | +1.91% | $48.61 | $49.74 | $48.08 | 120.60K |
| 2026-07-14 | $48.58 | +1.91% | $47.84 | $48.72 | $47.67 | 118.90K |
| 2026-07-13 | $47.67 | -0.73% | $48.09 | $48.64 | $47.63 | 108.80K |
| 2026-07-10 | $48.02 | +0.50% | $47.61 | $48.26 | $47.42 | 84.50K |
| 2026-07-09 | $47.78 | +2.40% | $46.91 | $47.97 | $46.76 | 103.90K |
| 2026-07-08 | $46.66 | -1.69% | $47.13 | $47.46 | $46.34 | 137.40K |
| 2026-07-07 | $47.46 | -0.92% | $48.04 | $48.88 | $47.44 | 160.70K |
| 2026-07-06 | $47.90 | -1.88% | $48.76 | $49.54 | $47.61 | 146.10K |
| 2026-07-02 | $48.82 | -1.89% | $50.15 | $50.33 | $48.48 | 145.00K |
| 2026-07-01 | $49.76 | -0.48% | $49.28 | $50.39 | $48.30 | 215.20K |
| 2026-06-30 | $50.00 | -0.71% | $50.42 | $51.47 | $49.86 | 258.90K |
| 2026-06-29 | $50.36 | +0.70% | $49.48 | $50.44 | $48.76 | 223.30K |
| 2026-06-26 | $50.01 | +0.02% | $50.24 | $50.82 | $49.45 | 742.30K |
| 2026-06-25 | $50.00 | -0.08% | $50.02 | $50.84 | $49.81 | 375.20K |
| 2026-06-24 | $50.04 | +0.36% | $49.84 | $50.55 | $49.84 | 252.00K |
| 2026-06-23 | $49.86 | +0.73% | $49.57 | $50.21 | $49.37 | 141.80K |
| 2026-06-22 | $49.50 | +0.84% | $49.09 | $50.19 | $48.81 | 166.30K |
| 2026-06-18 | $49.09 | +0.64% | $49.28 | $49.93 | $48.86 | 341.40K |
| 2026-06-17 | $48.78 | -1.83% | $49.61 | $50.00 | $48.08 | 145.30K |
| 2026-06-16 | $49.69 | +1.06% | $49.61 | $50.55 | $49.52 | 106.20K |
| 2026-06-15 | $49.17 | -1.88% | $50.11 | $51.00 | $48.99 | 120.10K |
| 2026-06-12 | $50.11 | +1.11% | $49.84 | $50.39 | $49.63 | 138.40K |
| 2026-06-11 | $49.56 | -0.08% | $50.06 | $51.00 | $49.29 | 96.00K |
| 2026-06-10 | $49.60 | +1.39% | $49.33 | $49.99 | $48.42 | 122.10K |
| 2026-06-09 | $48.92 | +1.56% | $48.40 | $50.00 | $48.40 | 104.60K |
| 2026-06-08 | $48.17 | +1.39% | $47.54 | $48.67 | $47.46 | 85.40K |
| 2026-06-05 | $47.51 | -0.40% | $47.50 | $48.31 | $47.06 | 134.60K |
| 2026-06-04 | $47.70 | +4.70% | $46.14 | $47.84 | $45.87 | 146.00K |
| 2026-06-03 | $45.56 | -2.88% | $46.54 | $46.69 | $45.46 | 81.10K |
| 2026-06-02 | $46.91 | +1.32% | $46.05 | $47.04 | $45.99 | 85.10K |
| 2026-06-01 | $46.30 | -1.78% | $46.73 | $47.19 | $45.58 | 137.60K |
| 2026-05-29 | $47.14 | -0.51% | $47.32 | $48.00 | $46.47 | 107.70K |
| 2026-05-28 | $47.38 | +1.43% | $46.51 | $47.38 | $45.93 | 82.60K |
| 2026-05-27 | $46.71 | -0.15% | $47.08 | $47.58 | $46.49 | 84.50K |
| 2026-05-26 | $46.78 | +1.72% | $46.18 | $46.81 | $46.01 | 94.90K |