Merchants Bancorp (MBIN)
NASDAQ: MBIN
· Real-Time Price · USD
33.53
1.09 (3.36%)
At close: Apr 28, 2025, 3:59 PM
31.98
-4.62%
Pre-market: Apr 29, 2025, 05:57 AM EDT
Merchants Bancorp Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 32.47 | n/a | 33.84 | n/a | 32.45 | n/a | 33.60 | n/a | n/a | 196,876 |
| Apr 25, 2025 | 32.64 | 32.64 | 32.83 | 32.83 | 32.12 | 32.12 | 32.44 | 32.44 | -3.45% | 76,600 |
| Apr 24, 2025 | 32.58 | 32.58 | 33.37 | 33.37 | 32.53 | 32.53 | 32.92 | 32.92 | 1.48% | 194,435 |
| Apr 23, 2025 | 33.22 | 33.22 | 34.19 | 34.19 | 32.39 | 32.39 | 32.57 | 32.57 | -1.06% | 123,000 |
| Apr 22, 2025 | 31.56 | 31.56 | 32.36 | 32.36 | 31.46 | 31.46 | 32.20 | 32.20 | -1.14% | 251,000 |
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.