Merchants Bancorp (MBINM)
NASDAQ: MBINM
· Real-Time Price · USD
25.22
0.01 (0.04%)
At close: Sep 10, 2025, 3:55 PM
25.23
0.04%
After-hours: Sep 10, 2025, 04:00 PM EDT
MBINM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.37 | 25.37 | 25.21 | 25.21 | 25.21 | -0.04% | 6,573 |
| Sep 8, 2025 | 25.44 | 25.44 | 25.20 | 25.22 | 25.22 | -0.67% | 14,005 |
| Sep 5, 2025 | 25.26 | 25.40 | 25.26 | 25.39 | 25.39 | 0.55% | 8,111 |
| Sep 4, 2025 | 25.13 | 25.34 | 25.13 | 25.25 | 25.25 | 0.24% | 11,400 |
| Sep 3, 2025 | 25.41 | 25.41 | 25.14 | 25.19 | 25.19 | -0.43% | 16,036 |
| Sep 2, 2025 | 25.25 | 25.30 | 25.21 | 25.30 | 25.30 | 0.16% | 5,725 |
| Aug 29, 2025 | 25.25 | 25.27 | 25.22 | 25.26 | 25.26 | -0.12% | 2,600 |
| Aug 28, 2025 | 25.21 | 25.29 | 25.21 | 25.29 | 25.29 | 0.24% | 648 |
| Aug 27, 2025 | 25.27 | 25.27 | 25.22 | 25.23 | 25.23 | -0.12% | 2,941 |
| Aug 26, 2025 | 25.44 | 25.44 | 25.26 | 25.26 | 25.26 | -0.12% | 7,000 |
| Aug 25, 2025 | 25.33 | 25.33 | 25.29 | 25.29 | 25.29 | 0.00% | 847 |
| Aug 22, 2025 | 25.11 | 25.29 | 25.11 | 25.29 | 25.29 | 0.64% | 6,931 |
| Aug 21, 2025 | 25.30 | 25.37 | 24.92 | 25.13 | 25.13 | -0.67% | 21,300 |
| Aug 20, 2025 | 25.22 | 25.30 | 25.20 | 25.30 | 25.30 | 0.24% | 5,100 |
| Aug 19, 2025 | 25.12 | 25.24 | 25.12 | 25.24 | 25.24 | 0.12% | 3,900 |
| Aug 18, 2025 | 25.12 | 25.23 | 25.12 | 25.21 | 25.21 | 0.08% | 13,700 |
| 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 |