Merchants Bancorp (MBIN.L)
NASDAQ: MBIN.L · Real-Time Price · USD · Preferred Stock
22.84
-0.06 (-0.26%)
At close: Aug 1, 2025
Merchants Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.90 | 22.98 | 22.68 | 22.84 | 22.84 | -0.26% | 68,811 |
| Jul 31, 2025 | 23.25 | 23.49 | 22.80 | 22.90 | 22.90 | -1.21% | 193,597 |
| Jul 30, 2025 | 23.27 | 23.48 | 23.10 | 23.18 | 23.18 | -0.52% | 46,960 |
| Jul 29, 2025 | 23.55 | 23.55 | 23.22 | 23.30 | 23.30 | -1.10% | 56,816 |
| Jul 28, 2025 | 23.65 | 23.65 | 23.54 | 23.56 | 23.56 | -0.13% | 153,595 |
| Jul 25, 2025 | 23.63 | 23.65 | 23.50 | 23.59 | 23.59 | 0.39% | 33,207 |
| Jul 24, 2025 | 23.55 | 23.64 | 23.48 | 23.50 | 23.50 | 0.08% | 23,169 |
| Jul 23, 2025 | 23.57 | 23.75 | 23.48 | 23.48 | 23.48 | -0.34% | 129,943 |
| Jul 22, 2025 | 23.90 | 23.90 | 23.50 | 23.56 | 23.56 | -0.25% | 20,658 |
| Jul 21, 2025 | 23.80 | 24.15 | 23.59 | 23.62 | 23.62 | -0.59% | 53,537 |
| Jul 18, 2025 | 23.77 | 23.80 | 23.72 | 23.76 | 23.76 | -0.08% | 17,337 |
| Jul 17, 2025 | 23.84 | 23.87 | 23.70 | 23.78 | 23.78 | 0.63% | 23,586 |
| Jul 16, 2025 | 23.41 | 23.77 | 23.35 | 23.63 | 23.63 | 1.24% | 48,663 |
| Jul 15, 2025 | 23.48 | 23.56 | 23.34 | 23.34 | 23.34 | -0.26% | 54,274 |
| Jul 14, 2025 | 23.50 | 23.71 | 23.30 | 23.40 | 23.40 | 0.43% | 133,467 |
| Jul 11, 2025 | 23.25 | 23.43 | 23.24 | 23.30 | 23.30 | - | 16,859 |
| Jul 10, 2025 | 23.33 | 23.43 | 23.28 | 23.30 | 23.30 | -0.26% | 25,644 |
| Jul 9, 2025 | 23.20 | 23.37 | 23.17 | 23.36 | 23.36 | 0.82% | 34,493 |
| Jul 8, 2025 | 23.25 | 23.33 | 23.16 | 23.17 | 23.17 | -0.09% | 24,673 |
| Jul 7, 2025 | 23.18 | 23.31 | 23.10 | 23.19 | 23.19 | -0.39% | 19,511 |
| Jul 3, 2025 | 23.25 | 23.39 | 23.24 | 23.28 | 23.28 | 0.13% | 7,127 |
| Jul 2, 2025 | 23.04 | 23.28 | 23.04 | 23.25 | 23.25 | 0.78% | 20,453 |
| Jul 1, 2025 | 23.05 | 23.20 | 22.93 | 23.07 | 23.07 | 0.30% | 27,362 |
| Jun 30, 2025 | 23.25 | 23.40 | 22.95 | 23.00 | 23.00 | -1.16% | 85,843 |
| Jun 27, 2025 | 23.45 | 23.45 | 23.16 | 23.27 | 23.27 | - | 21,518 |
| Jun 26, 2025 | 23.26 | 23.34 | 23.20 | 23.27 | 23.27 | -0.26% | 11,950 |
| Jun 25, 2025 | 23.38 | 23.38 | 23.25 | 23.33 | 23.33 | -0.09% | 13,328 |
| Jun 24, 2025 | 23.31 | 23.40 | 23.24 | 23.35 | 23.35 | 0.21% | 12,278 |
| Jun 23, 2025 | 23.35 | 23.37 | 23.30 | 23.30 | 23.30 | -0.43% | 12,770 |
| Jun 20, 2025 | 23.32 | 23.45 | 23.23 | 23.40 | 23.40 | 0.39% | 19,523 |
| Jun 18, 2025 | 23.30 | 23.40 | 23.30 | 23.31 | 23.31 | -0.17% | 15,146 |
| Jun 17, 2025 | 23.37 | 23.44 | 23.22 | 23.35 | 23.35 | 0.39% | 12,950 |
| Jun 16, 2025 | 23.29 | 23.34 | 23.21 | 23.26 | 23.26 | 0.26% | 10,830 |
| Jun 13, 2025 | 23.36 | 23.36 | 23.12 | 23.20 | 23.20 | -2.60% | 14,030 |
| Jun 12, 2025 | 23.56 | 23.82 | 23.50 | 23.82 | 23.34 | 1.15% | 27,318 |
| Jun 11, 2025 | 23.55 | 23.70 | 23.51 | 23.55 | 23.08 | 0.21% | 16,904 |
| Jun 10, 2025 | 23.45 | 23.57 | 23.35 | 23.50 | 23.03 | 0.77% | 51,348 |
| Jun 9, 2025 | 23.35 | 23.44 | 23.27 | 23.32 | 22.85 | -0.13% | 30,766 |
| Jun 6, 2025 | 23.34 | 23.40 | 23.30 | 23.35 | 22.88 | 0.04% | 7,574 |
| Jun 5, 2025 | 23.45 | 23.51 | 23.24 | 23.34 | 22.87 | -0.21% | 42,805 |
| Jun 4, 2025 | 23.40 | 23.54 | 23.37 | 23.39 | 22.92 | -0.04% | 39,948 |
| Jun 3, 2025 | 23.41 | 23.50 | 23.35 | 23.40 | 22.93 | -0.04% | 39,062 |
| Jun 2, 2025 | 23.52 | 23.58 | 23.40 | 23.41 | 22.94 | -0.30% | 14,431 |
| May 30, 2025 | 23.49 | 23.66 | 23.41 | 23.48 | 23.01 | 0.60% | 52,024 |
| May 29, 2025 | 23.41 | 23.58 | 23.30 | 23.34 | 22.87 | -0.21% | 22,811 |
| May 28, 2025 | 23.58 | 23.58 | 23.39 | 23.39 | 22.92 | -0.81% | 15,664 |
| May 27, 2025 | 23.50 | 23.58 | 23.37 | 23.58 | 23.11 | 1.07% | 20,734 |
| May 23, 2025 | 23.43 | 23.43 | 23.24 | 23.33 | 22.86 | -0.26% | 12,753 |
| May 22, 2025 | 23.46 | 23.49 | 23.35 | 23.39 | 22.92 | -0.21% | 8,622 |
| May 21, 2025 | 23.61 | 23.61 | 23.35 | 23.44 | 22.97 | -0.72% | 15,964 |