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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 32.50 | 32.79 | 31.99 | 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 |
Aug 18, 2025 | 32.07 | 33.40 | 31.85 | 32.26 | 32.16 | 0.88% | 103,595 |
Aug 15, 2025 | 33.18 | 33.18 | 31.94 | 31.98 | 31.88 | -3.09% | 116,937 |
Aug 14, 2025 | 32.63 | 33.12 | 32.33 | 33.00 | 32.90 | -0.39% | 127,573 |
Aug 13, 2025 | 32.61 | 33.24 | 32.23 | 33.13 | 33.03 | 2.51% | 136,581 |
Aug 12, 2025 | 31.25 | 32.42 | 31.06 | 32.32 | 32.22 | 4.63% | 190,777 |
Aug 11, 2025 | 30.97 | 31.15 | 30.59 | 30.89 | 30.79 | 0.49% | 96,294 |
Aug 8, 2025 | 30.47 | 30.93 | 29.92 | 30.74 | 30.65 | 2.23% | 126,759 |
Aug 7, 2025 | 30.99 | 30.99 | 29.75 | 30.07 | 29.98 | -2.24% | 205,157 |
Aug 6, 2025 | 31.05 | 31.15 | 30.52 | 30.76 | 30.67 | -0.16% | 241,853 |
Aug 5, 2025 | 30.16 | 30.92 | 29.45 | 30.81 | 30.72 | 2.02% | 342,710 |
Aug 4, 2025 | 29.20 | 30.29 | 29.20 | 30.20 | 30.11 | 3.50% | 279,087 |
Aug 1, 2025 | 29.62 | 29.72 | 28.75 | 29.18 | 29.09 | -0.41% | 409,101 |
Jul 31, 2025 | 30.59 | 30.63 | 29.11 | 29.30 | 29.21 | -5.64% | 363,613 |
Jul 30, 2025 | 31.21 | 31.93 | 30.76 | 31.05 | 30.95 | -0.67% | 221,255 |
Jul 29, 2025 | 33.74 | 33.83 | 31.05 | 31.26 | 31.16 | -10.84% | 237,696 |
Jul 28, 2025 | 34.81 | 35.16 | 34.57 | 35.06 | 34.95 | 1.07% | 107,782 |