Merchants Bancorp (MBIN)
NASDAQ: MBIN · Real-Time Price · USD
32.22
+0.05 (0.16%)
At close: Oct 6, 2025, 4:00 PM EDT
32.22
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT

Merchants Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202532.5032.7931.9932.22-0.16%150,498
Oct 3, 202532.1732.8532.0232.1732.170.63%111,674
Oct 2, 202531.9632.1131.4131.9731.970.03%120,934
Oct 1, 202531.6432.1231.1731.9631.960.50%166,259
Sep 30, 202531.9232.2131.3831.8031.80-0.72%169,496
Sep 29, 202532.1332.2731.6432.0332.03-0.06%149,923
Sep 26, 202532.1332.5231.6532.0532.05-0.03%123,639
Sep 25, 202531.8532.2031.6132.0632.060.12%136,177
Sep 24, 202531.8132.1531.6232.0232.020.82%128,092
Sep 23, 202532.0132.7131.6531.7631.76-0.75%96,278
Sep 22, 202532.0032.2631.8632.0032.00-0.68%89,639
Sep 19, 202533.0533.0532.1532.2232.22-2.36%252,363
Sep 18, 202532.1133.0531.9933.0033.004.53%143,551
Sep 17, 202531.4932.5431.4331.5731.570.29%120,000
Sep 16, 202532.2032.2031.1731.4831.48-2.30%185,829
Sep 15, 202532.6732.7032.0032.2232.22-1.29%113,916
Sep 12, 202532.0632.8531.8132.6432.541.71%138,883
Sep 11, 202531.7732.5631.3432.0931.991.71%185,982
Sep 10, 202531.8032.0031.2531.5531.45-0.75%183,159
Sep 9, 202532.8933.1831.7731.7931.69-3.23%158,564
Sep 8, 202532.9533.2532.3332.8532.750.09%260,620
Sep 5, 202533.1133.5332.4632.8232.72-0.42%164,392
Sep 4, 202532.3032.9631.6632.9632.862.55%134,011
Sep 3, 202532.1832.5431.7032.1432.04-0.68%140,370
Sep 2, 202532.1432.5331.9832.3632.26-0.19%158,308
Aug 29, 202532.6832.8332.3232.4232.32-0.37%148,942
Aug 28, 202533.2933.2932.4032.5432.44-1.30%144,886
Aug 27, 202532.6133.1132.4932.9732.870.55%279,674
Aug 26, 202532.6433.2232.4532.7932.691.45%195,970
Aug 25, 202533.2633.2632.2932.3232.22-2.91%230,780
Aug 22, 202531.8633.6431.5133.2933.195.05%690,431
Aug 21, 202532.1832.7131.6431.6931.59-2.25%257,385
Aug 20, 202532.4532.7532.2232.4232.320.22%86,684
Aug 19, 202532.4732.8732.0132.3532.250.28%82,784
Aug 18, 202532.0733.4031.8532.2632.160.88%103,595
Aug 15, 202533.1833.1831.9431.9831.88-3.09%116,937
Aug 14, 202532.6333.1232.3333.0032.90-0.39%127,573
Aug 13, 202532.6133.2432.2333.1333.032.51%136,581
Aug 12, 202531.2532.4231.0632.3232.224.63%190,777
Aug 11, 202530.9731.1530.5930.8930.790.49%96,294
Aug 8, 202530.4730.9329.9230.7430.652.23%126,759
Aug 7, 202530.9930.9929.7530.0729.98-2.24%205,157
Aug 6, 202531.0531.1530.5230.7630.67-0.16%241,853
Aug 5, 202530.1630.9229.4530.8130.722.02%342,710
Aug 4, 202529.2030.2929.2030.2030.113.50%279,087
Aug 1, 202529.6229.7228.7529.1829.09-0.41%409,101
Jul 31, 202530.5930.6329.1129.3029.21-5.64%363,613
Jul 30, 202531.2131.9330.7631.0530.95-0.67%221,255
Jul 29, 202533.7433.8331.0531.2631.16-10.84%237,696
Jul 28, 202534.8135.1634.5735.0634.951.07%107,782