Merchants Bancorp (MBIN)
NASDAQ: MBIN
· Real-Time Price · USD
31.97
-1.03 (-3.12%)
At close: Aug 15, 2025, 3:45 PM
MBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.63 | 33.12 | 32.33 | 33.00 | 33.00 | -0.39% | 126,669 |
| Aug 13, 2025 | 32.61 | 33.24 | 32.23 | 33.13 | 33.13 | 2.51% | 136,600 |
| Aug 12, 2025 | 31.25 | 32.42 | 31.06 | 32.32 | 32.32 | 4.63% | 190,800 |
| Aug 11, 2025 | 30.97 | 31.15 | 30.59 | 30.89 | 30.89 | 0.49% | 96,300 |
| Aug 8, 2025 | 30.47 | 30.93 | 29.92 | 30.74 | 30.74 | 2.23% | 126,800 |
| Aug 7, 2025 | 30.99 | 30.99 | 29.75 | 30.07 | 30.07 | -2.24% | 205,200 |
| Aug 6, 2025 | 31.05 | 31.15 | 30.52 | 30.76 | 30.76 | -0.16% | 241,900 |
| Aug 5, 2025 | 30.16 | 30.92 | 29.45 | 30.81 | 30.81 | 2.02% | 342,710 |
| Aug 4, 2025 | 29.20 | 30.29 | 29.20 | 30.20 | 30.20 | 3.50% | 279,100 |
| Aug 1, 2025 | 29.62 | 29.72 | 28.75 | 29.18 | 29.18 | -0.41% | 409,101 |
| Jul 31, 2025 | 30.59 | 30.63 | 29.11 | 29.30 | 29.30 | -5.64% | 363,613 |
| Jul 30, 2025 | 31.21 | 31.93 | 30.76 | 31.05 | 31.05 | -0.67% | 221,300 |
| Jul 29, 2025 | 33.74 | 33.83 | 31.05 | 31.26 | 31.26 | -10.84% | 237,696 |
| Jul 28, 2025 | 34.81 | 35.16 | 34.57 | 35.06 | 35.06 | 1.07% | 107,800 |
| Jul 25, 2025 | 34.44 | 34.76 | 34.07 | 34.69 | 34.69 | 0.58% | 162,600 |
| Jul 24, 2025 | 35.50 | 35.53 | 34.44 | 34.49 | 34.49 | -2.90% | 152,000 |
| Jul 23, 2025 | 35.18 | 35.60 | 34.73 | 35.52 | 35.52 | 1.95% | 124,400 |
| Jul 22, 2025 | 34.77 | 35.35 | 34.49 | 34.84 | 34.84 | 0.66% | 260,021 |
| Jul 21, 2025 | 34.87 | 35.25 | 34.53 | 34.61 | 34.61 | -0.63% | 107,800 |
| Jul 18, 2025 | 35.52 | 35.90 | 34.61 | 34.83 | 34.83 | -0.94% | 144,000 |