Merchants Bancorp (MBIN)
NASDAQ: MBIN
· Real-Time Price · USD
31.47
-0.19 (-0.60%)
At close: May 23, 2025, 3:59 PM
31.46
-0.03%
After-hours: May 23, 2025, 04:04 PM EDT
Merchants Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 31.00 | 31.73 | 30.70 | 31.46 | 31.46 | n/a | 102,049 |
| May 22, 2025 | 31.69 | 32.54 | 31.60 | 31.66 | 31.66 | 0.64% | 134,829 |
| May 21, 2025 | 32.31 | 33.01 | 31.60 | 32.02 | 32.02 | 1.14% | 141,500 |
| May 20, 2025 | 32.67 | 33.18 | 32.61 | 32.82 | 32.82 | 2.50% | 80,627 |
| May 19, 2025 | 32.72 | 33.68 | 32.52 | 32.87 | 32.87 | 0.15% | 109,300 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.