Merchants Bancorp (MBINN)
NASDAQ: MBINN
· Real-Time Price · USD
21.55
0.20 (0.94%)
At close: Sep 12, 2025, 3:59 PM
21.62
0.32%
After-hours: Sep 12, 2025, 04:00 PM EDT
MBINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.31 | 21.60 | 21.20 | 21.55 | 21.55 | 0.94% | 9,113 |
| Sep 11, 2025 | 20.99 | 21.59 | 20.80 | 21.35 | 21.35 | 1.81% | 16,201 |
| Sep 10, 2025 | 20.97 | 20.97 | 20.89 | 20.97 | 20.97 | 0.58% | 2,806 |
| Sep 9, 2025 | 20.77 | 20.87 | 20.68 | 20.85 | 20.85 | 0.14% | 6,800 |
| Sep 8, 2025 | 20.62 | 20.85 | 20.32 | 20.82 | 20.82 | 1.17% | 7,013 |
| Sep 5, 2025 | 20.43 | 20.68 | 20.40 | 20.58 | 20.58 | 0.88% | 18,038 |
| Sep 4, 2025 | 20.21 | 20.46 | 20.21 | 20.40 | 20.40 | 0.59% | 14,000 |
| Sep 3, 2025 | 20.30 | 20.31 | 20.11 | 20.28 | 20.28 | 1.20% | 6,300 |
| Sep 2, 2025 | 20.00 | 20.16 | 20.00 | 20.04 | 20.04 | 0.05% | 6,915 |
| Aug 29, 2025 | 20.01 | 20.45 | 20.01 | 20.03 | 20.03 | -1.23% | 3,644 |
| Aug 28, 2025 | 20.23 | 20.30 | 20.00 | 20.28 | 20.28 | 0.00% | 2,000 |
| Aug 27, 2025 | 20.25 | 20.30 | 19.78 | 20.28 | 20.28 | 1.20% | 2,700 |
| Aug 26, 2025 | 20.25 | 20.28 | 19.97 | 20.04 | 20.04 | -0.20% | 4,639 |
| Aug 25, 2025 | 20.28 | 20.28 | 19.89 | 20.08 | 20.08 | 0.00% | 6,400 |
| Aug 22, 2025 | 20.06 | 20.20 | 19.93 | 20.08 | 20.08 | 1.06% | 10,700 |
| Aug 21, 2025 | 20.75 | 20.75 | 19.45 | 19.87 | 19.87 | -3.54% | 32,700 |
| Aug 20, 2025 | 20.75 | 20.75 | 20.40 | 20.60 | 20.60 | 0.34% | 6,705 |
| Aug 19, 2025 | 20.30 | 20.74 | 20.26 | 20.53 | 20.53 | 0.69% | 7,700 |
| Aug 18, 2025 | 20.39 | 20.67 | 20.21 | 20.39 | 20.39 | 0.10% | 40,736 |
| Aug 15, 2025 | 20.39 | 20.39 | 20.34 | 20.37 | 20.37 | 0.44% | 3,019 |