Merchants Bancorp (MBIN)
NASDAQ: MBIN
· Real-Time Price · USD
32.17
0.20 (0.63%)
At close: Oct 03, 2025, 3:59 PM
32.17
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
MBIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.17 | 32.85 | 32.02 | 32.17 | 32.17 | 0.63% | 111,674 |
| Oct 2, 2025 | 31.96 | 32.10 | 31.41 | 31.97 | 31.97 | 0.03% | 120,934 |
| Oct 1, 2025 | 31.64 | 32.12 | 31.17 | 31.96 | 31.96 | 0.50% | 166,300 |
| Sep 30, 2025 | 31.92 | 32.21 | 31.38 | 31.80 | 31.80 | -0.72% | 169,500 |
| Sep 29, 2025 | 32.13 | 32.27 | 31.64 | 32.03 | 32.03 | -0.06% | 149,923 |
| Sep 26, 2025 | 32.13 | 32.52 | 31.65 | 32.05 | 32.05 | -0.03% | 123,639 |
| Sep 25, 2025 | 31.85 | 32.20 | 31.61 | 32.06 | 32.06 | 0.12% | 136,200 |
| Sep 24, 2025 | 31.81 | 32.15 | 31.62 | 32.02 | 32.02 | 0.82% | 128,100 |
| Sep 23, 2025 | 32.01 | 32.71 | 31.65 | 31.76 | 31.76 | -0.75% | 96,300 |
| Sep 22, 2025 | 32.00 | 32.26 | 31.86 | 32.00 | 32.00 | -0.68% | 89,639 |
| Sep 19, 2025 | 33.05 | 33.05 | 32.15 | 32.22 | 32.22 | -2.36% | 252,400 |
| Sep 18, 2025 | 32.11 | 33.05 | 31.99 | 33.00 | 33.00 | 4.53% | 143,600 |
| Sep 17, 2025 | 31.49 | 32.54 | 31.43 | 31.57 | 31.57 | 0.29% | 120,000 |
| Sep 16, 2025 | 32.20 | 32.20 | 31.17 | 31.48 | 31.48 | -2.30% | 185,829 |
| Sep 15, 2025 | 32.67 | 32.70 | 32.00 | 32.22 | 32.22 | -1.29% | 113,916 |
| Sep 12, 2025 | 32.06 | 32.85 | 31.81 | 32.64 | 32.54 | 1.71% | 138,900 |
| Sep 11, 2025 | 31.77 | 32.56 | 31.34 | 32.09 | 31.99 | 1.71% | 186,000 |
| Sep 10, 2025 | 31.80 | 32.00 | 31.25 | 31.55 | 31.45 | -0.75% | 183,200 |
| Sep 9, 2025 | 32.89 | 33.18 | 31.77 | 31.79 | 31.69 | -3.23% | 158,600 |
| Sep 8, 2025 | 32.95 | 33.25 | 32.33 | 32.85 | 32.75 | 0.09% | 260,620 |
Page 1 of 100