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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202532.1532.4531.9432.01--1.10%17,313
Oct 27, 202532.9433.1532.2232.3632.36-1.58%114,915
Oct 24, 202532.3933.0432.1932.8832.882.62%161,192
Oct 23, 202532.3332.5432.0032.0432.04-1.23%158,812
Oct 22, 202532.2032.8232.1232.4432.441.00%151,745
Oct 21, 202531.4632.1931.4132.1232.122.07%145,310
Oct 20, 202530.9531.5230.8431.4731.471.81%132,897
Oct 17, 202531.3132.2930.5330.9130.91-0.98%362,363
Oct 16, 202531.7831.7830.5631.2231.22-2.24%371,688
Oct 15, 202532.7632.8031.8031.9331.93-1.90%116,086
Oct 14, 202531.4732.7731.4732.5532.552.52%123,448
Oct 13, 202531.7431.8231.0131.7531.751.70%132,000
Oct 10, 202532.1732.5431.1131.2231.22-2.80%227,724
Oct 9, 202532.0132.1831.7132.1232.12-0.19%153,206
Oct 8, 202532.1532.4331.9532.1832.180.34%111,728
Oct 7, 202532.3132.7531.9532.0732.07-0.47%235,879
Oct 6, 202532.5032.7931.9932.2232.220.16%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