Merchants Bancorp (MBINN)
21.77
-0.08 (-0.37%)
At close: Mar 04, 2025, 2:54 PM
MBINN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,773 |
| 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% | 3,250 |
| 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% | 14,162 |
| 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 |
| Jan 22, 2025 | 21.76 | 21.79 | 21.60 | 21.70 | 0.00 | 0.00% | 6,668 |
| Jan 21, 2025 | 21.36 | 21.77 | 21.30 | 21.70 | 0.10 | 0.46% | 5,121 |
| Jan 17, 2025 | 21.27 | 21.76 | 21.27 | 21.60 | 0.10 | 0.47% | 16,348 |
| Jan 16, 2025 | 21.11 | 21.77 | 21.00 | 21.50 | 0.17 | 0.80% | 17,900 |
| Jan 15, 2025 | 21.57 | 21.57 | 21.18 | 21.33 | 0.59 | 2.84% | 8,000 |
| Jan 14, 2025 | 20.63 | 20.80 | 20.56 | 20.74 | 0.09 | 0.44% | 8,000 |
| Jan 13, 2025 | 21.26 | 21.28 | 20.39 | 20.65 | -1.10 | -5.06% | 19,300 |
| Jan 10, 2025 | 21.96 | 22.09 | 21.67 | 21.75 | -0.40 | -1.81% | 27,501 |
| Jan 8, 2025 | 21.84 | 22.20 | 21.84 | 22.15 | 0.27 | 1.23% | 12,023 |
| Jan 7, 2025 | 21.90 | 21.95 | 21.60 | 21.88 | 0.00 | 0.00% | 11,200 |
| Jan 6, 2025 | 21.45 | 21.88 | 21.45 | 21.88 | 0.37 | 1.72% | 13,921 |
| Jan 3, 2025 | 20.75 | 21.64 | 20.60 | 21.51 | 0.76 | 3.66% | 36,314 |
| Jan 2, 2025 | 20.22 | 20.76 | 20.22 | 20.75 | 0.68 | 3.39% | 41,500 |
| Dec 31, 2024 | 20.05 | 20.76 | 20.05 | 20.07 | 0.04 | 0.20% | 80,700 |
| Dec 30, 2024 | 20.35 | 20.46 | 20.01 | 20.03 | -0.37 | -1.81% | 42,100 |
| Dec 27, 2024 | 20.75 | 20.76 | 20.38 | 20.40 | -0.32 | -1.54% | 10,845 |
| Dec 26, 2024 | 20.71 | 20.98 | 20.60 | 20.72 | 0.02 | 0.10% | 13,242 |
| Dec 24, 2024 | 20.86 | 20.86 | 20.57 | 20.70 | -0.04 | -0.19% | 5,900 |
| Dec 23, 2024 | 21.15 | 21.15 | 20.74 | 20.74 | -0.21 | -1.00% | 12,800 |
| Dec 20, 2024 | 21.16 | 21.30 | 20.71 | 20.95 | -0.22 | -1.04% | 18,907 |
| Dec 19, 2024 | 21.42 | 21.42 | 20.91 | 21.17 | -0.08 | -0.38% | 13,800 |
| Dec 18, 2024 | 21.28 | 21.45 | 21.18 | 21.25 | 0.03 | 0.14% | 19,524 |
| Dec 17, 2024 | 21.45 | 21.65 | 21.18 | 21.22 | -0.19 | -0.89% | 19,921 |