Merchants Bancorp (MBIN)
37.09
-0.91 (-2.39%)
At close: Mar 28, 2025, 3:59 PM
37.39
0.82%
After-hours: Mar 28, 2025, 04:27 PM EDT
MBIN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.07 | 38.39 | 36.22 | 37.04 | -0.96 | -2.53% | 116,270 |
| Mar 27, 2025 | 38.14 | 38.26 | 37.45 | 38.00 | 0.04 | 0.11% | 437,743 |
| Mar 26, 2025 | 38.32 | 38.74 | 37.66 | 37.96 | -0.28 | -0.73% | 79,632 |
| Mar 25, 2025 | 38.79 | 38.86 | 38.24 | 38.24 | -0.70 | -1.80% | 126,400 |
| Mar 24, 2025 | 38.91 | 39.67 | 38.39 | 38.94 | 0.72 | 1.88% | 132,111 |
| Mar 21, 2025 | 38.44 | 39.26 | 37.58 | 38.22 | -0.70 | -1.80% | 273,982 |
| Mar 20, 2025 | 38.65 | 39.24 | 38.20 | 38.92 | -0.08 | -0.21% | 120,738 |
| Mar 19, 2025 | 38.27 | 39.46 | 37.98 | 39.00 | 0.78 | 2.04% | 150,100 |
| Mar 18, 2025 | 38.20 | 38.89 | 37.42 | 38.22 | -0.06 | -0.16% | 219,604 |
| Mar 17, 2025 | 37.73 | 38.49 | 37.73 | 38.28 | 0.38 | 1.00% | 114,222 |
| Mar 14, 2025 | 36.74 | 38.03 | 36.74 | 37.90 | 1.27 | 3.47% | 156,500 |
| Mar 13, 2025 | 36.58 | 36.81 | 36.13 | 36.63 | 0.03 | 0.08% | 96,600 |
| Mar 12, 2025 | 36.73 | 37.12 | 36.03 | 36.60 | 0.33 | 0.91% | 104,400 |
| Mar 11, 2025 | 36.91 | 37.17 | 36.24 | 36.27 | -0.35 | -0.96% | 108,446 |
| Mar 10, 2025 | 38.09 | 38.91 | 36.44 | 36.62 | -2.06 | -5.33% | 135,900 |
| Mar 7, 2025 | 38.94 | 39.18 | 38.16 | 38.68 | -0.32 | -0.82% | 172,233 |
| Mar 6, 2025 | 39.29 | 39.33 | 38.55 | 39.00 | -0.83 | -2.08% | 117,846 |
| Mar 5, 2025 | 39.10 | 39.92 | 38.72 | 39.83 | 0.74 | 1.89% | 196,000 |
| Mar 4, 2025 | 40.01 | 40.40 | 38.94 | 39.09 | -1.35 | -3.34% | 203,610 |
| Mar 3, 2025 | 40.60 | 41.23 | 39.92 | 40.44 | -0.28 | -0.69% | 163,418 |
| Feb 28, 2025 | 40.80 | 41.16 | 40.13 | 40.72 | -0.07 | -0.17% | 178,700 |
| Feb 27, 2025 | 40.83 | 41.16 | 40.52 | 40.79 | -0.20 | -0.49% | 135,600 |
| Feb 26, 2025 | 41.21 | 41.64 | 40.34 | 40.99 | -0.31 | -0.75% | 108,348 |
| Feb 25, 2025 | 41.49 | 42.05 | 41.04 | 41.30 | 0.09 | 0.22% | 91,100 |
| Feb 24, 2025 | 41.71 | 42.12 | 41.10 | 41.21 | -0.26 | -0.63% | 104,923 |
| Feb 21, 2025 | 43.21 | 43.77 | 41.34 | 41.47 | -1.24 | -2.90% | 97,203 |
| Feb 20, 2025 | 41.65 | 42.87 | 41.65 | 42.71 | -0.11 | -0.26% | 90,714 |
| Feb 19, 2025 | 42.61 | 43.05 | 41.83 | 42.82 | -0.54 | -1.25% | 91,400 |
| Feb 18, 2025 | 43.69 | 43.69 | 42.74 | 43.36 | 0.17 | 0.39% | 134,400 |
| Feb 14, 2025 | 42.70 | 43.23 | 42.60 | 43.19 | 0.52 | 1.22% | 95,400 |
| Feb 13, 2025 | 42.34 | 42.70 | 42.16 | 42.67 | 0.36 | 0.85% | 103,500 |
| Feb 12, 2025 | 43.05 | 43.13 | 41.85 | 42.31 | -1.18 | -2.71% | 196,725 |
| Feb 11, 2025 | 41.92 | 43.77 | 41.71 | 43.49 | 1.30 | 3.08% | 216,901 |
| Feb 10, 2025 | 43.25 | 43.47 | 41.83 | 42.19 | -0.87 | -2.02% | 126,300 |
| Feb 7, 2025 | 43.04 | 43.20 | 42.22 | 43.06 | -0.06 | -0.14% | 111,500 |
| Feb 6, 2025 | 43.00 | 43.29 | 42.50 | 43.12 | 0.23 | 0.54% | 118,540 |
| Feb 5, 2025 | 42.45 | 42.97 | 41.70 | 42.89 | 0.89 | 2.12% | 247,900 |
| Feb 4, 2025 | 40.59 | 42.12 | 40.59 | 42.00 | 1.16 | 2.84% | 128,800 |
| Feb 3, 2025 | 40.86 | 41.75 | 40.35 | 40.84 | -1.09 | -2.60% | 149,445 |
| Jan 31, 2025 | 42.63 | 42.95 | 41.62 | 41.93 | -0.62 | -1.46% | 164,600 |
| Jan 30, 2025 | 43.14 | 43.14 | 41.52 | 42.55 | 0.20 | 0.47% | 212,506 |
| Jan 29, 2025 | 43.05 | 43.82 | 41.31 | 42.35 | 2.59 | 6.51% | 636,100 |
| Jan 28, 2025 | 40.25 | 40.49 | 39.29 | 39.76 | -0.71 | -1.75% | 329,200 |
| Jan 27, 2025 | 38.92 | 40.54 | 38.76 | 40.47 | 1.47 | 3.77% | 128,900 |
| Jan 24, 2025 | 38.94 | 39.42 | 38.64 | 39.00 | -0.14 | -0.36% | 94,300 |
| Jan 23, 2025 | 39.15 | 39.64 | 38.78 | 39.14 | -0.30 | -0.76% | 107,900 |
| Jan 22, 2025 | 39.72 | 39.96 | 39.05 | 39.44 | -0.28 | -0.70% | 247,537 |
| Jan 21, 2025 | 38.98 | 39.83 | 38.82 | 39.72 | 1.05 | 2.72% | 261,545 |
| Jan 17, 2025 | 38.25 | 38.79 | 37.95 | 38.67 | 0.77 | 2.03% | 116,600 |
| Jan 16, 2025 | 37.35 | 38.02 | 37.08 | 37.90 | 0.54 | 1.45% | 172,033 |