Merchants Bancorp (MBIN)
NASDAQ: MBIN · Real-Time Price · USD
32.00
-0.36 (-1.11%)
Oct 28, 2025, 11:47 AM EDT - Market open
Merchants Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 32.15 | 32.45 | 31.94 | 32.01 | - | -1.10% | 17,313 |
| Oct 27, 2025 | 32.94 | 33.15 | 32.22 | 32.36 | 32.36 | -1.58% | 114,915 |
| Oct 24, 2025 | 32.39 | 33.04 | 32.19 | 32.88 | 32.88 | 2.62% | 161,192 |
| Oct 23, 2025 | 32.33 | 32.54 | 32.00 | 32.04 | 32.04 | -1.23% | 158,812 |
| Oct 22, 2025 | 32.20 | 32.82 | 32.12 | 32.44 | 32.44 | 1.00% | 151,745 |
| Oct 21, 2025 | 31.46 | 32.19 | 31.41 | 32.12 | 32.12 | 2.07% | 145,310 |
| Oct 20, 2025 | 30.95 | 31.52 | 30.84 | 31.47 | 31.47 | 1.81% | 132,897 |
| Oct 17, 2025 | 31.31 | 32.29 | 30.53 | 30.91 | 30.91 | -0.98% | 362,363 |
| Oct 16, 2025 | 31.78 | 31.78 | 30.56 | 31.22 | 31.22 | -2.24% | 371,688 |
| Oct 15, 2025 | 32.76 | 32.80 | 31.80 | 31.93 | 31.93 | -1.90% | 116,086 |
| Oct 14, 2025 | 31.47 | 32.77 | 31.47 | 32.55 | 32.55 | 2.52% | 123,448 |
| Oct 13, 2025 | 31.74 | 31.82 | 31.01 | 31.75 | 31.75 | 1.70% | 132,000 |
| Oct 10, 2025 | 32.17 | 32.54 | 31.11 | 31.22 | 31.22 | -2.80% | 227,724 |
| Oct 9, 2025 | 32.01 | 32.18 | 31.71 | 32.12 | 32.12 | -0.19% | 153,206 |
| Oct 8, 2025 | 32.15 | 32.43 | 31.95 | 32.18 | 32.18 | 0.34% | 111,728 |
| Oct 7, 2025 | 32.31 | 32.75 | 31.95 | 32.07 | 32.07 | -0.47% | 235,879 |
| Oct 6, 2025 | 32.50 | 32.79 | 31.99 | 32.22 | 32.22 | 0.16% | 150,498 |
| Oct 3, 2025 | 32.17 | 32.85 | 32.02 | 32.17 | 32.17 | 0.63% | 111,674 |
| Oct 2, 2025 | 31.96 | 32.11 | 31.41 | 31.97 | 31.97 | 0.03% | 120,934 |
| Oct 1, 2025 | 31.64 | 32.12 | 31.17 | 31.96 | 31.96 | 0.50% | 166,259 |
| Sep 30, 2025 | 31.92 | 32.21 | 31.38 | 31.80 | 31.80 | -0.72% | 169,496 |
| Sep 29, 2025 | 32.13 | 32.27 | 31.64 | 32.03 | 32.03 | -0.06% | 149,923 |
| Sep 26, 2025 | 32.13 | 32.52 | 31.65 | 32.05 | 32.05 | -0.03% | 123,639 |
| Sep 25, 2025 | 31.85 | 32.20 | 31.61 | 32.06 | 32.06 | 0.12% | 136,177 |
| Sep 24, 2025 | 31.81 | 32.15 | 31.62 | 32.02 | 32.02 | 0.82% | 128,092 |
| Sep 23, 2025 | 32.01 | 32.71 | 31.65 | 31.76 | 31.76 | -0.75% | 96,278 |
| Sep 22, 2025 | 32.00 | 32.26 | 31.86 | 32.00 | 32.00 | -0.68% | 89,639 |
| Sep 19, 2025 | 33.05 | 33.05 | 32.15 | 32.22 | 32.22 | -2.36% | 252,363 |
| Sep 18, 2025 | 32.11 | 33.05 | 31.99 | 33.00 | 33.00 | 4.53% | 143,551 |
| Sep 17, 2025 | 31.49 | 32.54 | 31.43 | 31.57 | 31.57 | 0.29% | 120,000 |
| Sep 16, 2025 | 32.20 | 32.20 | 31.17 | 31.48 | 31.48 | -2.30% | 185,829 |
| Sep 15, 2025 | 32.67 | 32.70 | 32.00 | 32.22 | 32.22 | -1.29% | 113,916 |
| Sep 12, 2025 | 32.06 | 32.85 | 31.81 | 32.64 | 32.54 | 1.71% | 138,883 |
| Sep 11, 2025 | 31.77 | 32.56 | 31.34 | 32.09 | 31.99 | 1.71% | 185,982 |
| Sep 10, 2025 | 31.80 | 32.00 | 31.25 | 31.55 | 31.45 | -0.75% | 183,159 |
| Sep 9, 2025 | 32.89 | 33.18 | 31.77 | 31.79 | 31.69 | -3.23% | 158,564 |
| Sep 8, 2025 | 32.95 | 33.25 | 32.33 | 32.85 | 32.75 | 0.09% | 260,620 |
| Sep 5, 2025 | 33.11 | 33.53 | 32.46 | 32.82 | 32.72 | -0.42% | 164,392 |
| Sep 4, 2025 | 32.30 | 32.96 | 31.66 | 32.96 | 32.86 | 2.55% | 134,011 |
| Sep 3, 2025 | 32.18 | 32.54 | 31.70 | 32.14 | 32.04 | -0.68% | 140,370 |
| Sep 2, 2025 | 32.14 | 32.53 | 31.98 | 32.36 | 32.26 | -0.19% | 158,308 |
| Aug 29, 2025 | 32.68 | 32.83 | 32.32 | 32.42 | 32.32 | -0.37% | 148,942 |
| Aug 28, 2025 | 33.29 | 33.29 | 32.40 | 32.54 | 32.44 | -1.30% | 144,886 |
| Aug 27, 2025 | 32.61 | 33.11 | 32.49 | 32.97 | 32.87 | 0.55% | 279,674 |
| Aug 26, 2025 | 32.64 | 33.22 | 32.45 | 32.79 | 32.69 | 1.45% | 195,970 |
| Aug 25, 2025 | 33.26 | 33.26 | 32.29 | 32.32 | 32.22 | -2.91% | 230,780 |
| Aug 22, 2025 | 31.86 | 33.64 | 31.51 | 33.29 | 33.19 | 5.05% | 690,431 |
| Aug 21, 2025 | 32.18 | 32.71 | 31.64 | 31.69 | 31.59 | -2.25% | 257,385 |
| Aug 20, 2025 | 32.45 | 32.75 | 32.22 | 32.42 | 32.32 | 0.22% | 86,684 |
| Aug 19, 2025 | 32.47 | 32.87 | 32.01 | 32.35 | 32.25 | 0.28% | 82,784 |