Merchants Bancorp (MBINN)
19.81
-0.16 (-0.80%)
At close: Apr 04, 2025, 10:05 AM
Merchants Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 20.29 | 20.33 | 19.94 | 19.97 | -0.48 | -2.35% | 8,266 |
| Apr 2, 2025 | 20.39 | 20.50 | 20.20 | 20.45 | 0.00 | 0.00% | 10,917 |
| Apr 1, 2025 | 20.34 | 20.79 | 20.15 | 20.45 | 0.21 | 1.04% | 10,029 |
| Mar 31, 2025 | 20.89 | 20.92 | 20.24 | 20.24 | -0.58 | -2.79% | 41,800 |
| Mar 28, 2025 | 21.04 | 21.04 | 20.76 | 20.82 | -0.33 | -1.56% | 3,400 |
| Mar 27, 2025 | 21.75 | 21.75 | 21.03 | 21.15 | -0.03 | -0.14% | 10,700 |
| Mar 26, 2025 | 21.50 | 21.50 | 21.17 | 21.18 | -0.37 | -1.72% | 2,134 |
| Mar 25, 2025 | 21.73 | 21.73 | 21.55 | 21.55 | -0.23 | -1.06% | 800 |
| Mar 24, 2025 | 21.65 | 22.04 | 21.65 | 21.78 | 0.22 | 1.02% | 7,758 |
| Mar 21, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | -0.19 | -0.87% | 500 |
| Mar 20, 2025 | 21.74 | 21.75 | 21.40 | 21.75 | 0.00 | 0.00% | 4,400 |
| Mar 19, 2025 | 21.41 | 21.75 | 21.35 | 21.75 | 0.19 | 0.88% | 3,900 |
| Mar 18, 2025 | 21.40 | 21.81 | 21.40 | 21.56 | 0.25 | 1.17% | 3,206 |
| Mar 17, 2025 | 21.29 | 21.40 | 21.29 | 21.31 | -0.05 | -0.23% | 6,100 |
| Mar 14, 2025 | 21.30 | 21.62 | 21.30 | 21.36 | -0.40 | -1.84% | 5,531 |
| Mar 13, 2025 | 21.88 | 21.97 | 21.66 | 21.76 | 0.00 | 0.00% | 15,700 |
| Mar 12, 2025 | 21.91 | 22.00 | 21.76 | 21.76 | -0.10 | -0.46% | 10,735 |
| Mar 11, 2025 | 21.90 | 22.00 | 21.73 | 21.86 | -0.13 | -0.59% | 7,500 |
| Mar 10, 2025 | 21.77 | 21.99 | 21.77 | 21.99 | 0.01 | 0.05% | 12,700 |
| Mar 7, 2025 | 21.79 | 21.98 | 21.60 | 21.98 | 0.11 | 0.50% | 3,300 |
| Mar 6, 2025 | 22.30 | 22.30 | 21.70 | 21.87 | 0.11 | 0.51% | 13,036 |
| Mar 5, 2025 | 22.00 | 22.00 | 21.75 | 21.76 | 0.01 | 0.05% | 2,600 |
| Mar 4, 2025 | 21.76 | 21.88 | 21.75 | 21.75 | -0.25 | -1.14% | 932 |
| Mar 3, 2025 | 21.89 | 22.00 | 21.89 | 22.00 | 0.12 | 0.55% | 1,303 |
| Feb 28, 2025 | 21.98 | 22.08 | 21.88 | 21.88 | -0.12 | -0.55% | 8,700 |
| Feb 27, 2025 | 22.05 | 22.05 | 21.76 | 22.00 | 0.19 | 0.87% | 5,048 |
| Feb 26, 2025 | 21.80 | 21.95 | 21.65 | 21.81 | -0.14 | -0.64% | 4,915 |
| Feb 25, 2025 | 22.10 | 22.10 | 21.75 | 21.95 | 0.20 | 0.92% | 3,700 |
| Feb 24, 2025 | 21.88 | 22.25 | 21.70 | 21.75 | 0.00 | 0.00% | 3,200 |
| Feb 21, 2025 | 21.65 | 21.89 | 21.65 | 21.75 | 0.07 | 0.32% | 1,500 |
| Feb 20, 2025 | 21.99 | 22.10 | 21.50 | 21.68 | -0.30 | -1.36% | 12,934 |
| Feb 19, 2025 | 21.80 | 21.99 | 21.57 | 21.98 | 0.19 | 0.87% | 9,631 |
| Feb 18, 2025 | 21.85 | 21.86 | 21.76 | 21.79 | 0.29 | 1.35% | 7,132 |
| Feb 14, 2025 | 21.81 | 21.89 | 21.50 | 21.50 | -0.09 | -0.42% | 17,932 |
| Feb 13, 2025 | 21.99 | 21.99 | 21.57 | 21.59 | -0.20 | -0.92% | 3,600 |
| Feb 12, 2025 | 21.92 | 21.92 | 21.51 | 21.79 | -0.20 | -0.91% | 3,200 |
| Feb 11, 2025 | 21.75 | 21.99 | 21.70 | 21.99 | 0.10 | 0.46% | 13,400 |
| Feb 10, 2025 | 21.86 | 21.92 | 21.77 | 21.89 | -0.13 | -0.59% | 3,200 |
| Feb 7, 2025 | 22.20 | 22.20 | 22.02 | 22.02 | -0.03 | -0.14% | 7,005 |
| Feb 6, 2025 | 22.35 | 22.35 | 22.00 | 22.05 | 0.10 | 0.46% | 4,940 |
| Feb 5, 2025 | 22.00 | 22.10 | 21.95 | 21.95 | 0.11 | 0.50% | 3,200 |
| Feb 4, 2025 | 21.94 | 22.29 | 21.76 | 21.84 | 0.11 | 0.51% | 4,300 |
| Feb 3, 2025 | 21.45 | 22.29 | 21.45 | 21.73 | -0.14 | -0.64% | 7,400 |
| Jan 31, 2025 | 22.27 | 22.27 | 21.87 | 21.87 | -0.32 | -1.44% | 2,024 |
| Jan 30, 2025 | 21.80 | 22.29 | 21.80 | 22.19 | 0.09 | 0.41% | 6,549 |
| Jan 29, 2025 | 21.70 | 22.14 | 21.70 | 22.10 | 0.20 | 0.91% | 13,718 |
| Jan 28, 2025 | 21.92 | 21.98 | 21.70 | 21.90 | -0.07 | -0.32% | 4,731 |
| Jan 27, 2025 | 21.79 | 21.97 | 21.56 | 21.97 | 0.32 | 1.48% | 10,600 |
| Jan 24, 2025 | 21.79 | 21.79 | 21.48 | 21.65 | -0.03 | -0.14% | 1,615 |
| Jan 23, 2025 | 21.59 | 21.75 | 21.59 | 21.68 | -0.02 | -0.09% | 2,140 |