Price Alert

Merchants Bancorp (MBIN)

NASDAQ: MBIN · Real-Time Price · USD

32.09

0.54 (1.71%)

At close: Sep 11, 2025, 3:59 PM

32.09

0.00%

After-hours: Sep 11, 2025, 04:24 PM EDT

MBIN Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 10, 2025	31.80	32.00	31.25	31.55	31.55	-0.75%	183,159
Sep 9, 2025	32.89	33.18	31.77	31.79	31.79	-3.23%	158,600
Sep 8, 2025	32.95	33.25	32.33	32.85	32.85	0.09%	260,620
Sep 5, 2025	33.11	33.53	32.46	32.82	32.82	-0.42%	164,400
Sep 4, 2025	32.30	32.96	31.66	32.96	32.96	2.55%	134,011
Sep 3, 2025	32.18	32.54	31.70	32.14	32.14	-0.68%	140,400
Sep 2, 2025	32.14	32.53	31.98	32.36	32.36	-0.19%	158,308
Aug 29, 2025	32.68	32.83	32.32	32.42	32.42	-0.37%	148,942
Aug 28, 2025	33.29	33.29	32.40	32.54	32.54	-1.30%	144,900
Aug 27, 2025	32.61	33.11	32.49	32.97	32.97	0.55%	279,700
Aug 26, 2025	32.64	33.22	32.45	32.79	32.79	1.45%	196,000
Aug 25, 2025	33.26	33.26	32.29	32.32	32.32	-2.91%	230,800
Aug 22, 2025	31.86	33.64	31.51	33.29	33.29	5.05%	690,431
Aug 21, 2025	32.18	32.71	31.64	31.69	31.69	-2.25%	257,400
Aug 20, 2025	32.45	32.75	32.22	32.42	32.42	0.22%	86,700
Aug 19, 2025	32.47	32.87	32.01	32.35	32.35	0.28%	82,800
Aug 18, 2025	32.07	33.40	31.85	32.26	32.26	0.88%	103,600
Aug 15, 2025	33.18	33.18	31.94	31.98	31.98	-3.09%	116,937
Aug 14, 2025	32.63	33.12	32.33	33.00	33.00	-0.39%	127,600
Aug 13, 2025	32.61	33.24	32.23	33.13	33.13	2.51%	136,600