Merchants Bancorp - Common Stock (MBIN)

Last Price52.35

Change-0.31 (-0.60%)

NASDAQ · Last Trade: Nov 3rd, 12:18 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Merchants Bancorp - Common Stock (MBIN)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	52.33	53.12	51.49	52.66	189,614	52.66
10/30/2026	51.98	53.55	51.98	52.09	244,632	52.09
10/29/2026	55.99	55.99	51.71	52.00	324,234	52.00
10/28/2026	49.87	49.87	48.64	49.13	145,965	49.13
10/27/2026	49.87	49.87	49.45	49.72	122,841	49.72
10/26/2026	49.19	50.24	49.19	49.57	141,099	49.57
10/23/2026	48.79	49.03	48.41	48.97	115,471	48.97
10/22/2026	47.82	49.31	47.47	49.05	214,172	49.05
10/21/2026	48.70	48.70	47.34	47.76	162,056	47.76
10/20/2026	47.81	49.15	47.81	48.42	173,213	48.42
10/19/2026	48.57	48.75	47.40	47.61	128,596	47.61
10/16/2026	49.19	49.53	48.64	48.77	107,327	48.77
10/15/2026	48.80	49.60	48.68	48.95	127,115	48.95
10/14/2026	48.14	48.94	47.48	48.45	218,775	48.45
10/13/2026	49.39	49.51	48.49	48.83	140,010	48.83
10/12/2026	48.73	49.47	48.66	49.01	136,434	49.01
10/09/2026	49.62	49.65	48.92	48.92	127,676	48.92
10/08/2026	49.17	50.28	49.02	49.80	162,182	49.80
10/07/2026	49.37	49.67	48.90	49.32	209,657	49.32
10/06/2026	49.95	53.62	49.58	49.95	140,792	49.95
10/05/2026	49.69	50.09	48.49	49.72	307,120	49.72
10/02/2026	49.96	51.52	49.61	49.95	149,134	49.95
10/01/2026	48.68	49.59	48.01	49.52	191,806	49.52
9/30/2026	49.72	49.72	48.51	48.96	192,784	48.96
9/29/2026	51.40	51.48	49.59	49.61	150,801	49.61
9/28/2026	51.94	52.14	51.46	51.55	111,385	51.55
9/25/2026	52.29	52.80	51.99	52.10	148,593	52.10
9/24/2026	51.34	52.35	51.09	52.23	137,058	52.23
9/23/2026	51.71	52.29	51.14	51.37	117,775	51.37
9/22/2026	52.58	52.97	51.70	52.14	150,168	52.14
9/21/2026	52.33	52.57	51.90	52.35	176,840	52.35
9/18/2026	51.43	52.35	50.90	52.07	1,214,393	52.07
9/17/2026	53.22	53.22	51.68	51.77	223,551	51.77
9/16/2026	53.04	53.09	51.62	52.63	220,565	52.63
9/15/2026	53.07	53.80	52.33	52.85	310,727	52.85
9/14/2026	53.16	54.10	52.46	53.14	144,588	53.03
9/11/2026	53.48	55.08	52.72	53.15	148,722	53.04
9/10/2026	52.53	53.85	52.10	52.98	157,499	52.87
9/09/2026	52.43	53.09	51.48	52.46	197,301	52.35
9/08/2026	52.94	53.34	52.31	52.90	291,031	52.79
9/04/2026	52.17	53.08	52.01	52.68	156,087	52.57
9/03/2026	53.00	53.84	52.50	52.60	196,846	52.49
9/02/2026	52.15	54.48	51.79	52.56	297,429	52.45
9/01/2026	52.42	52.84	51.49	51.74	206,160	51.63
8/31/2026	53.60	53.60	52.51	52.64	115,169	52.53
8/28/2026	53.26	53.87	52.94	53.41	125,909	53.30
8/27/2026	53.19	53.65	52.53	53.26	102,440	53.15
8/26/2026	53.84	54.22	53.37	53.50	130,171	53.39
8/25/2026	54.49	54.88	53.26	53.49	114,383	53.38
8/24/2026	54.53	55.01	53.79	54.08	120,005	53.97
8/21/2026	54.79	54.81	53.95	54.69	212,570	54.58
8/20/2026	53.26	54.30	52.72	54.13	139,815	54.02
8/19/2026	54.72	55.99	53.44	53.50	155,376	53.39
8/18/2026	54.74	55.05	54.12	54.40	133,474	54.29
8/17/2026	54.47	54.99	54.09	54.54	109,465	54.43
8/14/2026	55.27	55.61	54.79	54.88	93,761	54.77
8/13/2026	55.16	55.55	54.88	55.35	197,185	55.24
8/12/2026	54.59	55.09	53.59	54.85	139,658	54.74
8/11/2026	54.01	55.00	53.69	54.45	246,891	54.33
8/10/2026	53.70	54.79	53.21	54.01	140,578	53.90
8/07/2026	53.86	54.67	52.89	54.25	140,976	54.14
8/06/2026	55.96	55.96	53.73	54.06	128,601	53.95
8/05/2026	55.92	56.02	55.35	55.55	101,757	55.44
8/04/2026	55.53	56.00	54.95	55.60	172,980	55.48
8/03/2026	55.94	56.72	55.46	55.72	184,657	55.60