Merchants Bancorp (MBIN)
NASDAQ: MBIN · Real-Time Price · USD
44.38
+0.14 (0.32%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 44.82 | 44.82 | 44.14 | 44.24 | 44.24 | -1.10% | 68,517 |
| Sep 24, 2024 | 45.24 | 45.24 | 44.40 | 44.73 | 44.73 | -1.11% | 51,768 |
| Sep 23, 2024 | 45.61 | 45.76 | 44.86 | 45.23 | 45.23 | -0.75% | 97,051 |
| Sep 20, 2024 | 46.92 | 47.02 | 45.43 | 45.57 | 45.57 | -3.37% | 285,614 |
| Sep 19, 2024 | 47.00 | 47.16 | 46.18 | 47.16 | 47.16 | 2.92% | 79,544 |
| Sep 18, 2024 | 45.49 | 47.42 | 45.00 | 45.82 | 45.82 | 0.81% | 122,953 |
| Sep 17, 2024 | 45.44 | 46.88 | 45.19 | 45.45 | 45.45 | 1.27% | 102,348 |
| Sep 16, 2024 | 44.03 | 45.07 | 43.81 | 44.88 | 44.88 | 2.23% | 198,336 |
| Sep 13, 2024 | 42.98 | 43.92 | 42.95 | 43.90 | 43.90 | 3.66% | 85,716 |
| Sep 12, 2024 | 41.50 | 43.07 | 41.50 | 42.35 | 42.26 | - | 152,998 |
| Sep 11, 2024 | 42.77 | 43.03 | 41.44 | 42.35 | 42.26 | -1.49% | 116,818 |
| Sep 10, 2024 | 42.77 | 42.99 | 41.88 | 42.99 | 42.90 | 1.32% | 151,560 |
| Sep 9, 2024 | 43.02 | 43.42 | 42.17 | 42.43 | 42.34 | -2.19% | 209,569 |
| Sep 6, 2024 | 44.52 | 44.91 | 43.02 | 43.38 | 43.29 | -2.34% | 261,371 |
| Sep 5, 2024 | 44.57 | 44.97 | 43.90 | 44.42 | 44.33 | 0.50% | 467,800 |
| Sep 4, 2024 | 45.49 | 46.32 | 44.20 | 44.20 | 44.11 | -2.86% | 197,116 |
| Sep 3, 2024 | 45.25 | 45.87 | 44.91 | 45.50 | 45.41 | -0.76% | 159,499 |
| Aug 30, 2024 | 45.61 | 45.94 | 45.07 | 45.85 | 45.76 | 1.30% | 126,780 |
| Aug 29, 2024 | 45.40 | 45.78 | 44.74 | 45.26 | 45.17 | -0.09% | 121,898 |
| Aug 28, 2024 | 45.28 | 45.77 | 44.23 | 45.30 | 45.21 | -0.55% | 279,919 |
| Aug 27, 2024 | 45.98 | 46.04 | 45.03 | 45.55 | 45.46 | -1.19% | 221,297 |
| Aug 26, 2024 | 46.95 | 47.13 | 45.99 | 46.10 | 46.01 | -0.58% | 159,580 |
| Aug 23, 2024 | 44.77 | 47.94 | 44.44 | 46.37 | 46.28 | 3.74% | 438,874 |
| Aug 22, 2024 | 43.71 | 44.91 | 43.71 | 44.70 | 44.61 | 1.78% | 382,388 |
| Aug 21, 2024 | 43.96 | 43.96 | 43.12 | 43.92 | 43.83 | 0.55% | 107,545 |
| Aug 20, 2024 | 43.57 | 43.85 | 43.12 | 43.68 | 43.59 | -0.21% | 171,161 |
| Aug 19, 2024 | 43.59 | 44.12 | 43.06 | 43.77 | 43.68 | 0.25% | 143,182 |
| Aug 16, 2024 | 41.59 | 43.69 | 41.59 | 43.66 | 43.57 | 5.15% | 286,527 |
| Aug 15, 2024 | 41.89 | 42.83 | 41.36 | 41.52 | 41.44 | 1.81% | 216,057 |
| Aug 14, 2024 | 41.46 | 41.66 | 40.46 | 40.78 | 40.70 | -0.73% | 128,647 |
| Aug 13, 2024 | 40.84 | 41.38 | 40.14 | 41.08 | 41.00 | 1.83% | 140,171 |
| Aug 12, 2024 | 40.42 | 40.70 | 40.08 | 40.34 | 40.26 | 0.80% | 97,525 |
| Aug 9, 2024 | 40.18 | 40.25 | 39.46 | 40.02 | 39.94 | -0.40% | 145,065 |
| Aug 8, 2024 | 40.07 | 40.52 | 39.30 | 40.18 | 40.10 | 2.03% | 160,400 |
| Aug 7, 2024 | 40.51 | 40.93 | 39.17 | 39.38 | 39.30 | -1.65% | 183,137 |
| Aug 6, 2024 | 39.71 | 40.56 | 38.93 | 40.04 | 39.96 | 1.19% | 207,414 |
| Aug 5, 2024 | 38.95 | 40.37 | 37.64 | 39.57 | 39.49 | -3.04% | 331,753 |
| Aug 2, 2024 | 41.28 | 41.61 | 40.45 | 40.81 | 40.73 | -4.78% | 231,519 |
| Aug 1, 2024 | 46.30 | 46.30 | 42.77 | 42.86 | 42.77 | -4.76% | 276,436 |
| Jul 31, 2024 | 43.79 | 45.75 | 43.55 | 45.00 | 44.91 | 1.67% | 444,489 |
| Jul 30, 2024 | 50.00 | 50.00 | 43.00 | 44.26 | 44.17 | -15.05% | 931,656 |
| Jul 29, 2024 | 52.61 | 53.27 | 51.92 | 52.10 | 51.99 | -0.93% | 295,584 |
| Jul 26, 2024 | 51.99 | 52.97 | 51.10 | 52.59 | 52.48 | 2.63% | 291,404 |
| Jul 25, 2024 | 50.91 | 53.11 | 50.52 | 51.24 | 51.14 | 0.67% | 264,629 |
| Jul 24, 2024 | 50.50 | 51.62 | 50.20 | 50.90 | 50.80 | 0.12% | 248,080 |
| Jul 23, 2024 | 48.96 | 51.25 | 48.96 | 50.84 | 50.74 | 3.33% | 277,940 |
| Jul 22, 2024 | 48.95 | 49.55 | 48.28 | 49.20 | 49.10 | 0.51% | 189,473 |
| Jul 19, 2024 | 48.62 | 49.43 | 48.49 | 48.95 | 48.85 | 0.80% | 141,343 |
| Jul 18, 2024 | 48.05 | 49.86 | 47.79 | 48.56 | 48.46 | 0.75% | 283,638 |
| Jul 17, 2024 | 47.19 | 48.75 | 46.39 | 48.20 | 48.10 | 0.90% | 290,075 |
| Jul 16, 2024 | 45.80 | 47.92 | 45.48 | 47.77 | 47.67 | 5.55% | 491,526 |
| Jul 15, 2024 | 44.43 | 46.46 | 44.28 | 45.26 | 45.17 | 3.00% | 287,954 |
| Jul 12, 2024 | 44.16 | 44.23 | 43.57 | 43.94 | 43.85 | 0.69% | 198,502 |
| Jul 11, 2024 | 43.33 | 44.73 | 42.79 | 43.64 | 43.55 | 2.83% | 287,591 |
| Jul 10, 2024 | 41.27 | 42.54 | 41.10 | 42.44 | 42.35 | 2.51% | 129,279 |
| Jul 9, 2024 | 40.25 | 41.84 | 39.98 | 41.40 | 41.32 | 2.55% | 228,282 |
| Jul 8, 2024 | 40.61 | 41.15 | 40.26 | 40.37 | 40.29 | - | 118,196 |
| Jul 5, 2024 | 40.77 | 40.77 | 39.98 | 40.37 | 40.29 | -0.96% | 190,515 |
| Jul 3, 2024 | 41.41 | 41.41 | 40.62 | 40.76 | 40.68 | -0.90% | 57,580 |
| Jul 2, 2024 | 40.96 | 41.28 | 40.82 | 41.13 | 41.05 | 0.49% | 84,617 |
| Jul 1, 2024 | 40.55 | 41.30 | 40.32 | 40.93 | 40.85 | 0.96% | 167,492 |
| Jun 28, 2024 | 39.98 | 40.94 | 39.98 | 40.54 | 40.46 | 2.50% | 517,199 |
| Jun 27, 2024 | 39.21 | 39.55 | 38.90 | 39.55 | 39.47 | 1.02% | 102,049 |
| Jun 26, 2024 | 39.00 | 39.29 | 38.42 | 39.15 | 39.07 | -0.25% | 165,056 |
| Jun 25, 2024 | 39.92 | 39.92 | 39.21 | 39.25 | 39.17 | -1.80% | 101,396 |
| Jun 24, 2024 | 39.69 | 40.67 | 39.66 | 39.97 | 39.89 | 0.71% | 80,072 |
| Jun 21, 2024 | 40.20 | 40.20 | 39.41 | 39.69 | 39.61 | -0.87% | 284,975 |
| Jun 20, 2024 | 40.12 | 40.28 | 39.82 | 40.04 | 39.96 | -0.32% | 232,350 |
| Jun 18, 2024 | 39.65 | 40.46 | 39.48 | 40.17 | 40.09 | 1.72% | 124,622 |
| Jun 17, 2024 | 38.77 | 39.56 | 38.50 | 39.49 | 39.41 | 1.10% | 130,331 |
| Jun 14, 2024 | 40.00 | 40.44 | 38.68 | 39.06 | 38.98 | -4.10% | 89,905 |
| Jun 13, 2024 | 40.34 | 40.99 | 39.98 | 40.73 | 40.55 | 0.64% | 175,181 |
| Jun 12, 2024 | 41.30 | 42.41 | 40.37 | 40.47 | 40.29 | 0.30% | 296,085 |
| Jun 11, 2024 | 40.07 | 40.43 | 39.21 | 40.35 | 40.18 | -0.39% | 213,560 |
| Jun 10, 2024 | 40.00 | 40.69 | 40.00 | 40.51 | 40.33 | 0.85% | 161,172 |
| Jun 7, 2024 | 38.86 | 40.29 | 38.71 | 40.17 | 40.00 | 2.47% | 451,128 |
| Jun 6, 2024 | 39.12 | 39.44 | 38.68 | 39.20 | 39.03 | 0.03% | 122,537 |
| Jun 5, 2024 | 39.45 | 39.67 | 38.84 | 39.19 | 39.02 | 0.26% | 144,970 |
| Jun 4, 2024 | 39.65 | 40.00 | 39.04 | 39.09 | 38.92 | -2.40% | 255,791 |
| Jun 3, 2024 | 40.36 | 40.36 | 39.67 | 40.05 | 39.88 | - | 174,740 |
| May 31, 2024 | 39.77 | 40.42 | 39.70 | 40.05 | 39.88 | 1.70% | 142,222 |
| May 30, 2024 | 39.62 | 40.19 | 39.34 | 39.38 | 39.21 | -0.48% | 141,203 |
| May 29, 2024 | 40.00 | 40.05 | 39.32 | 39.57 | 39.40 | -2.44% | 173,414 |
| May 28, 2024 | 40.95 | 41.23 | 40.18 | 40.56 | 40.38 | -0.59% | 252,651 |
| May 24, 2024 | 41.03 | 41.03 | 40.18 | 40.80 | 40.62 | 0.59% | 152,933 |
| May 23, 2024 | 41.61 | 42.09 | 40.50 | 40.56 | 40.38 | -2.41% | 181,273 |
| May 22, 2024 | 41.66 | 42.00 | 41.30 | 41.56 | 41.38 | -0.91% | 188,668 |
| May 21, 2024 | 42.30 | 42.65 | 41.78 | 41.94 | 41.76 | -1.29% | 210,072 |
| May 20, 2024 | 42.73 | 43.35 | 42.23 | 42.49 | 42.31 | -0.72% | 314,812 |
| May 17, 2024 | 42.28 | 42.98 | 41.78 | 42.80 | 42.61 | -0.09% | 496,530 |
| May 16, 2024 | 43.00 | 43.00 | 42.23 | 42.84 | 42.65 | -0.46% | 338,514 |
| May 15, 2024 | 42.88 | 43.13 | 42.57 | 43.04 | 42.85 | 0.99% | 604,390 |
| May 14, 2024 | 43.20 | 43.35 | 42.15 | 42.62 | 42.44 | -10.48% | 1,831,695 |
| May 13, 2024 | 47.80 | 48.63 | 47.33 | 47.61 | 47.40 | 0.36% | 125,036 |
| May 10, 2024 | 47.50 | 47.50 | 46.93 | 47.44 | 47.23 | 0.06% | 90,694 |
| May 9, 2024 | 47.00 | 47.50 | 46.95 | 47.41 | 47.20 | 0.79% | 117,112 |
| May 8, 2024 | 46.52 | 47.21 | 46.29 | 47.04 | 46.84 | 0.11% | 107,211 |
| May 7, 2024 | 47.11 | 48.10 | 46.86 | 46.99 | 46.79 | 0.34% | 163,464 |
| May 6, 2024 | 46.39 | 47.19 | 46.31 | 46.83 | 46.63 | 2.09% | 224,282 |
| May 3, 2024 | 44.27 | 46.16 | 44.27 | 45.87 | 45.67 | 6.62% | 210,733 |