Merchants Bancorp (MBINM)
NASDAQ: MBINM
· Real-Time Price · USD
25.12
-0.07 (-0.28%)
At close: Aug 18, 2025, 3:56 PM
25.19
0.28%
After-hours: Aug 18, 2025, 04:00 PM EDT
MBINM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.12 | 25.23 | 25.12 | 25.21 | 25.21 | 0.08% | 13,673 |
| Aug 15, 2025 | 25.34 | 25.34 | 25.10 | 25.19 | 25.19 | -0.71% | 28,300 |
| Aug 14, 2025 | 25.36 | 25.37 | 25.33 | 25.37 | 25.37 | 0.08% | 1,612 |
| Aug 13, 2025 | 25.29 | 25.35 | 25.20 | 25.35 | 25.35 | 0.20% | 6,529 |
| Aug 12, 2025 | 25.35 | 25.35 | 25.20 | 25.30 | 25.30 | 0.20% | 5,140 |
| Aug 11, 2025 | 25.30 | 25.30 | 25.11 | 25.25 | 25.25 | 0.28% | 5,509 |
| Aug 8, 2025 | 25.16 | 25.20 | 25.13 | 25.18 | 25.18 | -0.36% | 4,725 |
| Aug 7, 2025 | 25.30 | 25.40 | 25.10 | 25.27 | 25.27 | 0.04% | 2,600 |
| Aug 6, 2025 | 25.14 | 25.26 | 25.12 | 25.26 | 25.26 | 0.52% | 5,900 |
| Aug 5, 2025 | 25.36 | 25.36 | 25.12 | 25.13 | 25.13 | -0.63% | 4,100 |
| Aug 4, 2025 | 25.30 | 25.34 | 25.28 | 25.29 | 25.29 | 0.16% | 3,217 |
| Aug 1, 2025 | 25.30 | 25.30 | 25.04 | 25.25 | 25.25 | 0.76% | 4,603 |
| Jul 31, 2025 | 25.12 | 25.38 | 25.05 | 25.06 | 25.06 | -0.75% | 17,821 |
| Jul 30, 2025 | 25.25 | 25.40 | 25.22 | 25.25 | 25.25 | 0.20% | 2,727 |
| Jul 29, 2025 | 25.43 | 25.43 | 25.15 | 25.20 | 25.20 | -0.04% | 7,915 |
| Jul 28, 2025 | 25.41 | 25.41 | 25.21 | 25.21 | 25.21 | -0.71% | 5,942 |
| Jul 25, 2025 | 25.32 | 25.41 | 25.10 | 25.39 | 25.39 | 0.12% | 8,437 |
| Jul 24, 2025 | 25.19 | 25.38 | 25.17 | 25.36 | 25.36 | 0.92% | 7,225 |
| Jul 23, 2025 | 25.10 | 25.13 | 25.10 | 25.13 | 25.13 | -0.20% | 1,214 |
| Jul 22, 2025 | 25.30 | 25.30 | 25.12 | 25.18 | 25.18 | 0.40% | 4,620 |