Merchants Bancorp (MBINN)
NASDAQ: MBINN
· Real-Time Price · USD
21.34
-0.03 (-0.14%)
At close: Oct 03, 2025, 3:59 PM
21.34
0.00%
After-hours: Oct 03, 2025, 04:00 PM EDT
MBINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.35 | 21.35 | 20.81 | 21.34 | 21.34 | -0.14% | 2,904 |
| Oct 2, 2025 | 21.19 | 21.37 | 21.18 | 21.37 | 21.37 | 1.57% | 12,727 |
| Oct 1, 2025 | 20.50 | 21.11 | 20.50 | 21.04 | 21.04 | 3.24% | 6,826 |
| Sep 30, 2025 | 20.96 | 21.19 | 20.20 | 20.38 | 20.38 | -2.67% | 36,000 |
| Sep 29, 2025 | 20.70 | 20.97 | 20.63 | 20.94 | 20.94 | 0.10% | 6,725 |
| Sep 26, 2025 | 21.00 | 21.00 | 20.67 | 20.92 | 20.92 | 0.14% | 4,025 |
| Sep 25, 2025 | 20.88 | 20.98 | 20.84 | 20.89 | 20.89 | -0.57% | 2,028 |
| Sep 24, 2025 | 21.14 | 21.34 | 20.96 | 21.01 | 21.01 | -1.22% | 14,039 |
| Sep 23, 2025 | 21.37 | 21.45 | 21.27 | 21.27 | 21.27 | -0.33% | 2,504 |
| Sep 22, 2025 | 20.97 | 21.40 | 20.97 | 21.34 | 21.34 | 0.14% | 10,800 |
| Sep 19, 2025 | 21.24 | 21.32 | 21.24 | 21.31 | 21.31 | 0.33% | 1,363 |
| Sep 18, 2025 | 21.30 | 21.39 | 21.24 | 21.24 | 21.24 | -0.47% | 3,400 |
| Sep 17, 2025 | 21.19 | 21.38 | 20.63 | 21.34 | 21.34 | 0.80% | 5,382 |
| Sep 16, 2025 | 21.28 | 21.28 | 20.95 | 21.17 | 21.17 | -0.09% | 4,700 |
| Sep 15, 2025 | 21.29 | 21.29 | 20.90 | 21.19 | 21.19 | -1.67% | 7,800 |
| Sep 12, 2025 | 21.31 | 21.60 | 21.20 | 21.55 | 21.18 | 0.94% | 9,113 |
| Sep 11, 2025 | 20.99 | 21.59 | 20.80 | 21.35 | 20.98 | 1.81% | 16,201 |
| Sep 10, 2025 | 20.97 | 20.97 | 20.89 | 20.97 | 20.61 | 0.58% | 2,806 |
| Sep 9, 2025 | 20.77 | 20.87 | 20.68 | 20.85 | 20.49 | 0.14% | 6,800 |
| Sep 8, 2025 | 20.62 | 20.85 | 20.32 | 20.82 | 20.46 | 1.17% | 7,013 |
Page 1 of 58