Merchants Bancorp (MBIN)
NASDAQ: MBIN
· Real-Time Price · USD
31.34
0.62 (2.02%)
At close: May 02, 2025, 3:59 PM
31.31
-0.11%
After-hours: May 02, 2025, 04:20 PM EDT
Merchants Bancorp Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2025 | 31.27 | n/a | 31.51 | n/a | 30.60 | n/a | 31.31 | n/a | n/a | 271,709 |
| May 1, 2025 | 30.80 | n/a | 31.28 | n/a | 30.07 | n/a | 30.72 | n/a | -1.88% | 269,622 |
| Apr 30, 2025 | 29.88 | n/a | 30.55 | n/a | 29.06 | n/a | 30.08 | n/a | -2.08% | 235,448 |
| Apr 29, 2025 | 30.25 | n/a | 32.59 | n/a | 27.25 | n/a | 30.70 | n/a | 2.06% | 311,300 |
| Apr 28, 2025 | 32.47 | n/a | 33.84 | n/a | 32.45 | n/a | 33.60 | n/a | 9.45% | 197,110 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.