Merchants Bancorp (MBINN)
NASDAQ: MBINN
· Real-Time Price · USD
20.34
0.06 (0.30%)
At close: Aug 15, 2025, 3:49 PM
20.37
0.15%
After-hours: Aug 15, 2025, 04:00 PM EDT
MBINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.28 | 20.38 | 20.12 | 20.28 | 20.28 | -0.69% | 7,290 |
| Aug 13, 2025 | 20.40 | 20.46 | 20.20 | 20.42 | 20.42 | 1.09% | 11,320 |
| Aug 12, 2025 | 20.20 | 20.22 | 19.85 | 20.20 | 20.20 | 1.10% | 5,600 |
| Aug 11, 2025 | 20.12 | 20.12 | 19.98 | 19.98 | 19.98 | -0.75% | 2,100 |
| Aug 8, 2025 | 20.05 | 20.13 | 19.83 | 20.13 | 20.13 | 0.85% | 6,900 |
| Aug 7, 2025 | 20.00 | 20.27 | 19.91 | 19.96 | 19.96 | -0.70% | 7,125 |
| Aug 6, 2025 | 20.09 | 20.18 | 19.99 | 20.10 | 20.10 | -0.54% | 2,600 |
| Aug 5, 2025 | 20.06 | 20.23 | 20.05 | 20.21 | 20.21 | 1.05% | 12,700 |
| Aug 4, 2025 | 19.95 | 20.12 | 19.95 | 20.00 | 20.00 | 0.86% | 3,900 |
| Aug 1, 2025 | 19.95 | 19.98 | 19.77 | 19.83 | 19.83 | 0.30% | 8,315 |
| Jul 31, 2025 | 20.13 | 20.14 | 19.68 | 19.77 | 19.77 | -1.89% | 29,745 |
| Jul 30, 2025 | 19.98 | 20.15 | 19.92 | 20.15 | 20.15 | 0.75% | 5,515 |
| Jul 29, 2025 | 19.91 | 20.05 | 19.77 | 20.00 | 20.00 | -0.50% | 8,449 |
| Jul 28, 2025 | 20.15 | 20.17 | 19.85 | 20.10 | 20.10 | 0.25% | 6,323 |
| Jul 25, 2025 | 20.20 | 20.50 | 19.91 | 20.05 | 20.05 | 0.10% | 22,444 |
| Jul 24, 2025 | 20.23 | 20.23 | 20.03 | 20.03 | 20.03 | -0.55% | 1,100 |
| Jul 23, 2025 | 20.35 | 20.35 | 20.14 | 20.14 | 20.14 | -0.25% | 4,546 |
| Jul 22, 2025 | 19.90 | 20.20 | 19.90 | 20.19 | 20.19 | 0.15% | 5,400 |
| Jul 21, 2025 | 19.95 | 20.25 | 19.95 | 20.16 | 20.16 | 0.80% | 5,506 |
| Jul 18, 2025 | 19.95 | 20.04 | 19.77 | 20.00 | 20.00 | 0.50% | 10,900 |