MBIN Historical Prices
Merchants Bancorp Common Stock · daily open, high, low, close & volume
Trading days
248
Period high
56.87
Period low
30.37
Period change
+63.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 51.69 | 52.15 | 51.09 | 51.76 | -0.73% | 93,147 |
| Nov 5, 2026 | 53.77 | 55.29 | 51.75 | 52.14 | -2.41% | 145,757 |
| Nov 4, 2026 | 53.46 | 54.09 | 52.79 | 53.43 | +3.09% | 156,432 |
| Nov 3, 2026 | 52.89 | 52.89 | 51.77 | 51.83 | -1.58% | 205,267 |
| Nov 2, 2026 | 52.33 | 53.12 | 51.49 | 52.66 | +1.09% | 190,039 |
| Oct 30, 2026 | 51.98 | 53.55 | 51.98 | 52.09 | +0.17% | 244,632 |
| Oct 29, 2026 | 55.99 | 55.99 | 51.71 | 52.00 | +5.84% | 324,238 |
| Oct 28, 2026 | 49.87 | 49.87 | 48.64 | 49.13 | -1.19% | 144,715 |
| Oct 27, 2026 | 49.87 | 49.87 | 49.45 | 49.72 | +0.30% | 122,845 |
| Oct 26, 2026 | 49.19 | 50.24 | 49.19 | 49.57 | +1.23% | 141,099 |
| Oct 23, 2026 | 48.79 | 49.03 | 48.41 | 48.97 | -0.17% | 115,471 |
| Oct 22, 2026 | 47.82 | 49.31 | 47.47 | 49.05 | +2.71% | 214,175 |
| Oct 21, 2026 | 48.70 | 48.70 | 47.34 | 47.76 | -1.36% | 162,059 |
| Oct 20, 2026 | 47.81 | 49.15 | 47.81 | 48.42 | +1.70% | 173,214 |
| Oct 19, 2026 | 48.57 | 48.75 | 47.40 | 47.61 | -2.38% | 128,597 |
| Oct 16, 2026 | 49.19 | 49.53 | 48.64 | 48.77 | -0.37% | 107,327 |
| Oct 15, 2026 | 48.80 | 49.60 | 48.68 | 48.95 | +1.03% | 127,118 |
| Oct 14, 2026 | 48.14 | 48.94 | 47.48 | 48.45 | -0.77% | 218,778 |
| Oct 13, 2026 | 49.39 | 49.51 | 48.49 | 48.83 | -0.38% | 140,010 |
| Oct 12, 2026 | 48.73 | 49.47 | 48.66 | 49.01 | +0.18% | 136,435 |
| Oct 9, 2026 | 49.62 | 49.65 | 48.92 | 48.92 | -1.77% | 127,676 |
| Oct 8, 2026 | 49.17 | 50.28 | 49.02 | 49.80 | +0.97% | 162,184 |
| Oct 7, 2026 | 49.37 | 49.67 | 48.90 | 49.32 | -1.26% | 209,657 |
| Oct 6, 2026 | 49.95 | 53.62 | 49.58 | 49.95 | +0.46% | 140,796 |
| Oct 5, 2026 | 49.69 | 50.09 | 48.49 | 49.72 | -0.46% | 307,120 |
| Oct 2, 2026 | 49.96 | 51.52 | 49.61 | 49.95 | +0.87% | 149,134 |
| Oct 1, 2026 | 48.68 | 49.59 | 48.01 | 49.52 | +1.14% | 191,934 |
| Sep 30, 2026 | 49.72 | 49.72 | 48.51 | 48.96 | -1.31% | 192,788 |
| Sep 29, 2026 | 51.40 | 51.48 | 49.59 | 49.61 | -3.76% | 150,803 |
| Sep 28, 2026 | 51.94 | 52.14 | 51.46 | 51.55 | -1.06% | 111,151 |
| Sep 25, 2026 | 52.29 | 52.80 | 51.99 | 52.10 | -0.25% | 148,593 |
| Sep 24, 2026 | 51.34 | 52.35 | 51.09 | 52.23 | +1.67% | 137,060 |
| Sep 23, 2026 | 51.71 | 52.29 | 51.14 | 51.37 | -1.48% | 117,778 |
| Sep 22, 2026 | 52.58 | 52.97 | 51.70 | 52.14 | -0.40% | 150,170 |
| Sep 21, 2026 | 52.33 | 52.57 | 51.90 | 52.35 | +0.54% | 176,842 |
| Sep 18, 2026 | 51.43 | 52.35 | 50.90 | 52.07 | +0.58% | 1,214,393 |
| Sep 17, 2026 | 53.22 | 53.22 | 51.68 | 51.77 | -1.63% | 223,553 |
| Sep 16, 2026 | 53.04 | 53.09 | 51.62 | 52.63 | -0.42% | 220,566 |
| Sep 15, 2026 | 53.07 | 53.80 | 52.33 | 52.85 | -0.55% | 315,515 |
| Sep 14, 2026 | 53.16 | 54.10 | 52.46 | 53.14 | -0.02% | 144,591 |
| Sep 11, 2026 | 53.48 | 55.08 | 52.72 | 53.15 | +1.32% | 148,722 |
| Sep 9, 2026 | 52.43 | 53.26 | 51.48 | 52.46 | -0.83% | 197,304 |
| Sep 8, 2026 | 52.94 | 53.34 | 52.31 | 52.90 | +0.42% | 291,031 |
| Sep 4, 2026 | 52.17 | 53.08 | 52.01 | 52.68 | +0.15% | 156,087 |
| Sep 3, 2026 | 53.00 | 53.84 | 52.50 | 52.60 | +0.08% | 196,847 |
| Sep 2, 2026 | 52.15 | 54.48 | 51.79 | 52.56 | -0.15% | 297,431 |
| Aug 31, 2026 | 53.60 | 53.60 | 52.51 | 52.64 | -1.44% | 115,169 |
| Aug 28, 2026 | 53.26 | 53.87 | 52.94 | 53.41 | +0.28% | 125,909 |
| Aug 27, 2026 | 53.19 | 53.65 | 52.53 | 53.26 | -0.45% | 102,441 |
| Aug 26, 2026 | 53.84 | 54.22 | 53.37 | 53.50 | +0.02% | 130,171 |
| Aug 25, 2026 | 54.49 | 54.88 | 53.26 | 53.49 | -1.09% | 114,383 |
| Aug 24, 2026 | 54.53 | 55.01 | 53.79 | 54.08 | -1.12% | 120,006 |
| Aug 21, 2026 | 54.79 | 54.81 | 53.95 | 54.69 | +1.03% | 212,570 |
| Aug 20, 2026 | 53.26 | 54.30 | 52.72 | 54.13 | +1.18% | 139,815 |
| Aug 19, 2026 | 54.72 | 55.99 | 53.44 | 53.50 | -1.65% | 155,377 |
| Aug 18, 2026 | 54.74 | 55.05 | 54.12 | 54.40 | -0.26% | 133,474 |
| Aug 17, 2026 | 54.47 | 54.99 | 54.09 | 54.54 | -0.62% | 109,465 |
| Aug 14, 2026 | 55.27 | 55.61 | 54.79 | 54.88 | -0.85% | 93,759 |
| Aug 13, 2026 | 55.16 | 55.55 | 54.88 | 55.35 | +0.91% | 197,185 |
| Aug 12, 2026 | 54.59 | 55.09 | 53.59 | 54.85 | +0.74% | 139,658 |
| Aug 11, 2026 | 54.01 | 55.00 | 53.69 | 54.45 | +0.81% | 246,891 |
| Aug 10, 2026 | 53.70 | 54.79 | 53.21 | 54.01 | -0.44% | 140,579 |
| Aug 7, 2026 | 53.86 | 54.67 | 52.89 | 54.25 | +0.35% | 140,976 |
| Aug 6, 2026 | 55.96 | 55.96 | 53.73 | 54.06 | -2.68% | 128,602 |
| Aug 5, 2026 | 55.92 | 56.02 | 55.35 | 55.55 | -0.09% | 101,758 |
| Aug 4, 2026 | 55.53 | 56.00 | 54.95 | 55.60 | -0.22% | 172,981 |
| Aug 3, 2026 | 55.94 | 56.72 | 55.46 | 55.72 | +0.98% | 184,657 |
| Jul 31, 2026 | 55.32 | 56.07 | 54.45 | 55.18 | -0.59% | 222,061 |
| Jul 30, 2026 | 54.07 | 55.59 | 53.47 | 55.51 | +2.27% | 279,473 |
| Jul 29, 2026 | 51.42 | 56.87 | 50.99 | 54.28 | +11.30% | 407,658 |
| Jul 28, 2026 | 48.67 | 49.41 | 47.98 | 48.77 | +0.83% | 117,198 |
| Jul 27, 2026 | 48.25 | 49.47 | 48.04 | 48.37 | +1.43% | 103,582 |
| Jul 24, 2026 | 46.95 | 47.93 | 46.37 | 47.69 | +2.19% | 143,707 |
| Jul 23, 2026 | 47.47 | 47.72 | 46.10 | 46.67 | -3.03% | 208,336 |
| Jul 22, 2026 | 48.79 | 48.85 | 47.22 | 48.13 | -1.72% | 163,215 |
| Jul 21, 2026 | 49.01 | 49.70 | 48.38 | 48.97 | +0.12% | 210,832 |
| Jul 20, 2026 | 49.36 | 49.66 | 48.39 | 48.91 | -1.61% | 144,163 |
| Jul 17, 2026 | 49.95 | 50.56 | 49.54 | 49.71 | -1.19% | 175,409 |
| Jul 16, 2026 | 49.67 | 51.31 | 49.45 | 50.31 | +1.62% | 225,561 |
| Jul 15, 2026 | 48.61 | 49.74 | 48.08 | 49.51 | +1.91% | 120,646 |
| Jul 14, 2026 | 47.84 | 48.72 | 47.67 | 48.58 | +1.91% | 118,023 |
| Jul 13, 2026 | 48.09 | 48.64 | 47.63 | 47.67 | -0.73% | 108,781 |
| Jul 10, 2026 | 47.61 | 48.26 | 47.42 | 48.02 | +0.50% | 84,489 |
| Jul 9, 2026 | 46.91 | 47.97 | 46.77 | 47.78 | +2.40% | 103,929 |
| Jul 8, 2026 | 47.13 | 47.46 | 46.34 | 46.66 | -1.69% | 137,358 |
| Jul 7, 2026 | 48.04 | 48.88 | 47.44 | 47.46 | -0.92% | 160,743 |
| Jul 6, 2026 | 48.76 | 49.54 | 47.61 | 47.90 | -1.88% | 146,076 |
| Jul 2, 2026 | 50.15 | 50.33 | 48.48 | 48.82 | -1.89% | 145,048 |
| Jul 1, 2026 | 49.28 | 50.39 | 48.30 | 49.76 | -0.48% | 215,197 |
| Jun 30, 2026 | 50.42 | 51.47 | 49.86 | 50.00 | -0.71% | 258,946 |
| Jun 29, 2026 | 49.48 | 50.45 | 48.77 | 50.36 | +0.70% | 223,338 |
| Jun 26, 2026 | 50.24 | 50.82 | 49.45 | 50.01 | +0.02% | 742,299 |
| Jun 25, 2026 | 50.02 | 50.84 | 49.81 | 50.00 | -0.08% | 375,218 |
| Jun 24, 2026 | 49.84 | 50.55 | 49.84 | 50.04 | +0.36% | 251,957 |
| Jun 23, 2026 | 49.57 | 50.21 | 49.37 | 49.86 | +0.73% | 141,793 |
| Jun 22, 2026 | 49.09 | 50.19 | 48.81 | 49.50 | +0.84% | 166,373 |
| Jun 18, 2026 | 49.28 | 49.93 | 48.86 | 49.09 | +0.64% | 341,321 |
| Jun 17, 2026 | 49.61 | 50.00 | 48.08 | 48.78 | -1.83% | 145,326 |
| Jun 16, 2026 | 49.61 | 50.55 | 49.52 | 49.69 | +1.06% | 106,247 |
| Jun 15, 2026 | 50.11 | 51.00 | 48.99 | 49.17 | -1.88% | 120,144 |
| Jun 12, 2026 | 49.84 | 50.39 | 49.63 | 50.11 | +1.11% | 138,373 |
| Jun 11, 2026 | 50.06 | 51.00 | 49.29 | 49.56 | -0.08% | 95,977 |
| Jun 10, 2026 | 49.33 | 49.99 | 48.42 | 49.60 | +1.39% | 122,140 |
| Jun 9, 2026 | 48.40 | 50.00 | 48.40 | 48.92 | +1.56% | 104,647 |
| Jun 8, 2026 | 47.54 | 48.67 | 47.46 | 48.17 | +1.39% | 85,363 |
| Jun 5, 2026 | 47.50 | 48.31 | 47.05 | 47.51 | -0.40% | 134,581 |
| Jun 4, 2026 | 46.14 | 47.84 | 45.87 | 47.70 | +4.70% | 146,015 |
| Jun 3, 2026 | 46.54 | 46.69 | 45.46 | 45.56 | -2.88% | 81,055 |
| Jun 2, 2026 | 46.05 | 47.04 | 45.99 | 46.91 | +1.32% | 85,134 |
| Jun 1, 2026 | 46.73 | 47.19 | 45.58 | 46.30 | -1.78% | 137,608 |
| May 29, 2026 | 47.32 | 48.00 | 46.47 | 47.14 | -0.51% | 107,725 |
| May 28, 2026 | 46.51 | 47.38 | 45.93 | 47.38 | +1.43% | 82,620 |
| May 27, 2026 | 47.08 | 47.58 | 46.49 | 46.71 | -0.15% | 84,521 |
| May 26, 2026 | 46.18 | 46.81 | 46.01 | 46.78 | +1.72% | 94,884 |
| May 22, 2026 | 46.84 | 46.99 | 45.95 | 45.99 | -1.18% | 78,681 |
| May 21, 2026 | 45.67 | 47.00 | 45.12 | 46.54 | +1.11% | 137,471 |
| May 20, 2026 | 44.93 | 46.39 | 44.55 | 46.03 | +3.04% | 140,599 |
| May 19, 2026 | 44.83 | 45.28 | 44.52 | 44.67 | -1.04% | 95,276 |
| May 18, 2026 | 44.31 | 45.28 | 44.31 | 45.14 | +1.74% | 106,961 |
| May 15, 2026 | 44.90 | 44.99 | 44.19 | 44.37 | -1.53% | 95,924 |
| May 14, 2026 | 45.36 | 46.05 | 44.94 | 45.06 | -0.04% | 166,107 |
| May 13, 2026 | 45.46 | 46.28 | 44.71 | 45.08 | -1.34% | 129,946 |
| May 12, 2026 | 45.82 | 45.98 | 44.58 | 45.69 | -0.22% | 116,998 |
| May 11, 2026 | 46.33 | 46.75 | 45.40 | 45.79 | -1.17% | 110,923 |
| May 8, 2026 | 46.77 | 47.48 | 45.91 | 46.33 | -0.98% | 149,814 |
| May 7, 2026 | 46.72 | 47.44 | 46.37 | 46.79 | +0.26% | 133,420 |
| May 6, 2026 | 46.86 | 47.26 | 45.40 | 46.67 | +0.67% | 123,959 |
| May 5, 2026 | 46.18 | 46.87 | 45.89 | 46.36 | +0.98% | 142,801 |
| May 4, 2026 | 46.20 | 46.84 | 45.59 | 45.91 | -1.48% | 115,951 |
| May 1, 2026 | 46.63 | 48.02 | 46.10 | 46.60 | +0.13% | 166,805 |
| Apr 30, 2026 | 45.12 | 46.88 | 45.12 | 46.54 | +3.42% | 237,584 |
| Apr 29, 2026 | 49.50 | 49.81 | 44.89 | 45.00 | -9.33% | 319,678 |
| Apr 28, 2026 | 49.59 | 50.20 | 49.22 | 49.63 | -0.30% | 203,710 |
| Apr 27, 2026 | 48.91 | 50.10 | 48.88 | 49.78 | +1.67% | 105,483 |
| Apr 24, 2026 | 49.54 | 49.70 | 48.87 | 48.96 | -1.51% | 177,310 |
| Apr 23, 2026 | 49.43 | 50.00 | 49.25 | 49.71 | +0.57% | 108,532 |
| Apr 22, 2026 | 49.45 | 49.98 | 49.14 | 49.43 | +0.10% | 127,899 |
| Apr 21, 2026 | 50.00 | 50.26 | 48.50 | 49.38 | -1.02% | 185,688 |
| Apr 20, 2026 | 48.89 | 49.97 | 48.89 | 49.89 | +2.00% | 167,063 |
| Apr 17, 2026 | 47.75 | 49.33 | 47.30 | 48.91 | +3.82% | 176,401 |
| Apr 16, 2026 | 46.66 | 47.32 | 46.19 | 47.11 | +0.53% | 137,797 |
| Apr 15, 2026 | 47.33 | 47.67 | 45.35 | 46.86 | -1.39% | 271,357 |
| Apr 14, 2026 | 47.76 | 47.97 | 47.13 | 47.52 | -0.50% | 295,818 |
| Apr 13, 2026 | 47.09 | 47.79 | 46.03 | 47.76 | +1.14% | 99,404 |
| Apr 10, 2026 | 47.44 | 47.48 | 46.78 | 47.22 | -0.67% | 110,026 |
| Apr 9, 2026 | 46.09 | 47.68 | 45.59 | 47.54 | +2.72% | 371,289 |
| Apr 8, 2026 | 46.22 | 47.00 | 46.21 | 46.28 | +1.87% | 186,037 |
| Apr 7, 2026 | 44.43 | 45.57 | 44.43 | 45.43 | +1.34% | 156,059 |
| Apr 6, 2026 | 44.27 | 44.98 | 44.19 | 44.83 | +0.76% | 103,312 |
| Apr 2, 2026 | 43.17 | 44.74 | 41.30 | 44.49 | +0.52% | 166,381 |
| Apr 1, 2026 | 43.16 | 44.47 | 42.88 | 44.26 | +3.15% | 179,015 |
| Mar 31, 2026 | 42.71 | 43.18 | 42.02 | 42.91 | +0.96% | 215,483 |
| Mar 30, 2026 | 42.60 | 42.98 | 42.19 | 42.50 | +0.54% | 187,385 |
| Mar 27, 2026 | 42.91 | 43.24 | 42.21 | 42.27 | -2.15% | 162,393 |
| Mar 26, 2026 | 42.64 | 43.32 | 42.51 | 43.20 | +0.61% | 124,816 |
| Mar 25, 2026 | 43.15 | 43.31 | 42.63 | 42.94 | +0.61% | 134,040 |
| Mar 24, 2026 | 41.28 | 43.66 | 41.09 | 42.68 | +2.40% | 243,710 |
| Mar 23, 2026 | 42.33 | 42.97 | 41.50 | 41.68 | +1.19% | 190,792 |
| Mar 20, 2026 | 41.90 | 41.99 | 41.10 | 41.19 | -1.36% | 570,361 |
| Mar 19, 2026 | 41.25 | 42.15 | 40.97 | 41.76 | +0.85% | 232,000 |
| Mar 18, 2026 | 41.44 | 42.14 | 41.34 | 41.41 | -1.24% | 275,979 |
| Mar 17, 2026 | 42.22 | 42.95 | 41.88 | 41.93 | +0.26% | 308,092 |
| Mar 16, 2026 | 41.93 | 42.74 | 41.74 | 41.82 | +0.38% | 206,916 |
| Mar 13, 2026 | 42.70 | 43.16 | 41.63 | 41.66 | -1.42% | 212,677 |
| Mar 12, 2026 | 41.03 | 42.68 | 41.03 | 42.26 | +0.52% | 238,453 |
| Mar 11, 2026 | 41.45 | 42.32 | 41.35 | 42.04 | +0.36% | 170,501 |
| Mar 10, 2026 | 41.82 | 42.97 | 41.77 | 41.89 | -0.05% | 257,084 |
| Mar 9, 2026 | 40.95 | 42.09 | 40.08 | 41.91 | +0.92% | 299,592 |
| Mar 6, 2026 | 40.66 | 41.62 | 40.18 | 41.53 | -0.57% | 267,600 |
| Mar 5, 2026 | 41.91 | 42.36 | 41.51 | 41.77 | -1.68% | 204,257 |
| Mar 4, 2026 | 43.58 | 43.70 | 42.41 | 42.48 | -1.31% | 208,210 |
| Mar 3, 2026 | 41.98 | 43.27 | 40.98 | 43.05 | -0.71% | 223,336 |
| Mar 2, 2026 | 42.03 | 43.91 | 41.54 | 43.36 | +2.55% | 268,768 |
| Feb 27, 2026 | 43.36 | 43.41 | 41.78 | 42.28 | -3.82% | 305,321 |
| Feb 26, 2026 | 43.33 | 44.29 | 43.00 | 43.96 | +1.55% | 222,107 |
| Feb 25, 2026 | 43.00 | 43.36 | 42.69 | 43.29 | +1.69% | 190,914 |
| Feb 24, 2026 | 43.12 | 43.21 | 42.40 | 42.57 | -1.53% | 232,503 |
| Feb 23, 2026 | 45.18 | 45.29 | 42.68 | 43.23 | -4.63% | 260,728 |
| Feb 20, 2026 | 45.95 | 45.98 | 44.68 | 45.33 | +0.62% | 301,959 |
| Feb 19, 2026 | 46.09 | 46.44 | 44.24 | 45.05 | -3.01% | 320,127 |
| Feb 18, 2026 | 47.16 | 47.68 | 46.08 | 46.45 | -1.67% | 352,803 |
| Feb 17, 2026 | 47.73 | 48.50 | 47.12 | 47.24 | -0.82% | 300,435 |
| Feb 13, 2026 | 47.11 | 47.85 | 46.17 | 47.63 | +0.83% | 373,398 |
| Feb 12, 2026 | 47.19 | 48.26 | 46.70 | 47.24 | +1.46% | 522,541 |
| Feb 11, 2026 | 46.51 | 47.09 | 45.81 | 46.56 | +0.52% | 606,673 |
| Feb 10, 2026 | 44.74 | 46.50 | 44.63 | 46.32 | +2.80% | 5,334,699 |
| Feb 9, 2026 | 45.03 | 45.94 | 44.14 | 45.06 | +6.07% | 1,355,374 |
| Feb 6, 2026 | 42.27 | 42.98 | 41.31 | 42.48 | +0.74% | 163,449 |
| Feb 5, 2026 | 42.76 | 42.91 | 41.37 | 42.17 | -1.38% | 265,664 |
| Feb 4, 2026 | 42.63 | 43.41 | 42.50 | 42.76 | +1.69% | 221,043 |
| Feb 3, 2026 | 42.57 | 43.17 | 41.46 | 42.05 | -1.38% | 239,898 |
| Feb 2, 2026 | 41.87 | 43.70 | 41.16 | 42.64 | +2.85% | 287,284 |
| Jan 30, 2026 | 40.37 | 42.30 | 40.01 | 41.46 | +2.52% | 322,138 |
| Jan 29, 2026 | 37.31 | 41.00 | 37.17 | 40.44 | +15.71% | 501,579 |
| Jan 28, 2026 | 35.37 | 35.63 | 34.76 | 34.95 | -1.06% | 280,769 |
| Jan 27, 2026 | 35.32 | 35.59 | 35.04 | 35.33 | -0.10% | 273,774 |
| Jan 26, 2026 | 34.83 | 35.51 | 34.51 | 35.36 | +1.43% | 76,117 |
| Jan 23, 2026 | 36.13 | 36.13 | 34.66 | 34.86 | -4.26% | 121,207 |
| Jan 22, 2026 | 36.01 | 36.82 | 35.94 | 36.41 | +1.87% | 108,732 |
| Jan 21, 2026 | 34.59 | 36.08 | 34.36 | 35.74 | +4.14% | 123,425 |
| Jan 20, 2026 | 34.71 | 34.91 | 34.27 | 34.32 | -2.97% | 76,526 |
| Jan 16, 2026 | 35.60 | 35.93 | 35.18 | 35.37 | -0.81% | 125,473 |
| Jan 15, 2026 | 35.30 | 35.97 | 35.30 | 35.66 | +1.25% | 63,618 |
| Jan 14, 2026 | 34.72 | 35.34 | 34.48 | 35.22 | +1.82% | 107,850 |
| Jan 13, 2026 | 34.80 | 34.92 | 34.43 | 34.59 | -0.72% | 55,126 |
| Jan 12, 2026 | 35.66 | 35.85 | 34.74 | 34.84 | -2.87% | 88,671 |
| Jan 9, 2026 | 35.98 | 36.21 | 35.29 | 35.87 | +0.06% | 118,133 |
| Jan 8, 2026 | 34.49 | 36.09 | 34.49 | 35.85 | +3.09% | 150,286 |
| Jan 7, 2026 | 35.11 | 35.11 | 34.36 | 34.77 | -1.38% | 128,838 |
| Jan 6, 2026 | 34.29 | 35.68 | 34.10 | 35.26 | +2.29% | 139,005 |
| Jan 5, 2026 | 33.04 | 34.70 | 32.84 | 34.47 | +3.89% | 144,799 |
| Jan 2, 2026 | 34.00 | 34.31 | 33.06 | 33.18 | -2.58% | 165,065 |
| Dec 31, 2025 | 33.73 | 34.23 | 32.90 | 34.06 | +1.16% | 416,333 |
| Dec 30, 2025 | 33.29 | 33.77 | 33.01 | 33.67 | +0.72% | 140,671 |
| Dec 29, 2025 | 33.74 | 34.01 | 33.41 | 33.43 | -0.86% | 212,554 |
| Dec 26, 2025 | 33.74 | 33.88 | 33.46 | 33.72 | -0.38% | 97,862 |
| Dec 24, 2025 | 33.63 | 34.20 | 33.28 | 33.85 | +0.62% | 73,015 |
| Dec 23, 2025 | 34.78 | 35.04 | 33.53 | 33.64 | -3.91% | 222,093 |
| Dec 22, 2025 | 34.92 | 35.35 | 33.87 | 35.01 | -0.28% | 293,089 |
| Dec 19, 2025 | 36.31 | 36.45 | 34.65 | 35.11 | -3.62% | 250,704 |
| Dec 18, 2025 | 36.49 | 36.65 | 36.20 | 36.43 | +0.64% | 119,099 |
| Dec 17, 2025 | 36.71 | 37.11 | 36.17 | 36.20 | -1.63% | 211,591 |
| Dec 16, 2025 | 36.83 | 37.36 | 36.26 | 36.80 | +0.22% | 215,334 |
| Dec 15, 2025 | 36.03 | 36.82 | 36.03 | 36.72 | +1.35% | 133,861 |
| Dec 12, 2025 | 36.22 | 36.30 | 35.70 | 36.23 | +0.75% | 171,231 |
| Dec 11, 2025 | 35.64 | 36.13 | 35.33 | 35.96 | +0.95% | 122,148 |
| Dec 10, 2025 | 34.51 | 35.73 | 34.51 | 35.62 | +2.81% | 291,539 |
| Dec 9, 2025 | 34.36 | 34.70 | 34.23 | 34.65 | +1.21% | 165,354 |
| Dec 8, 2025 | 34.45 | 34.59 | 33.88 | 34.23 | -0.47% | 131,922 |
| Dec 5, 2025 | 34.52 | 35.59 | 34.19 | 34.39 | -0.69% | 366,554 |
| Dec 4, 2025 | 34.19 | 34.76 | 34.19 | 34.63 | +0.49% | 137,961 |
| Dec 3, 2025 | 33.23 | 34.66 | 32.78 | 34.46 | +4.39% | 157,800 |
| Dec 2, 2025 | 33.26 | 34.04 | 32.81 | 33.01 | -0.11% | 131,458 |
| Dec 1, 2025 | 32.31 | 33.08 | 32.31 | 33.05 | +1.09% | 144,439 |
| Nov 28, 2025 | 32.70 | 32.89 | 32.59 | 32.69 | -0.40% | 73,255 |
| Nov 26, 2025 | 32.53 | 32.89 | 32.38 | 32.82 | +0.46% | 108,042 |
| Nov 25, 2025 | 31.51 | 32.81 | 31.51 | 32.67 | +4.24% | 146,417 |
| Nov 24, 2025 | 31.45 | 31.59 | 30.95 | 31.34 | -0.29% | 109,522 |
| Nov 21, 2025 | 30.47 | 31.66 | 30.43 | 31.43 | +3.32% | 164,693 |
| Nov 20, 2025 | 31.50 | 31.75 | 30.37 | 30.42 | -2.25% | 150,321 |
| Nov 19, 2025 | 31.11 | 31.49 | 30.83 | 31.12 | -0.16% | 161,879 |
| Nov 18, 2025 | 31.03 | 31.33 | 30.95 | 31.17 | +0.13% | 114,108 |
| Nov 17, 2025 | 32.00 | 32.00 | 30.83 | 31.13 | -2.63% | 187,457 |
| Nov 14, 2025 | 31.86 | 32.01 | 31.45 | 31.97 | -0.34% | 95,485 |
| Nov 13, 2025 | 32.41 | 32.87 | 31.99 | 32.08 | -1.20% | 148,396 |
| Nov 12, 2025 | 31.94 | 32.58 | 31.94 | 32.47 | +1.69% | 129,552 |
| Nov 11, 2025 | 31.83 | 32.12 | 31.61 | 31.93 | +0.57% | 83,556 |
| Nov 10, 2025 | 31.78 | 31.81 | 31.38 | 31.75 | +0.73% | 168,416 |
Daily open, high, low, close and volume for Merchants Bancorp Common Stock (MBIN). Showing 248 trading days. Unadjusted prices.