Merchants Bancorp (MBIN) Historical Stock Data
38.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBIN is down -0.42% a day on average. There have been 14 days where Merchants Bancorp closed green and 16 days where MBIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 38.75 | 38.19 | ↓$0.56 (-1.45%) | 38.01 | 39.08 | 258.95K |
| 2024-11-19 | 38.91 | 39.00 | ↑$0.09 (0.23%) | 38.91 | 40.24 | 232.82K |
| 2024-11-18 | 40.09 | 39.51 | ↓$0.58 (-1.45%) | 39.40 | 40.55 | 288.93K |
| 2024-11-15 | 40.59 | 40.19 | ↓$0.40 (-0.99%) | 39.83 | 41.34 | 96.60K |
| 2024-11-14 | 40.71 | 40.37 | ↓$0.34 (-0.84%) | 39.68 | 41.00 | 208.44K |
| 2024-11-13 | 40.96 | 40.75 | ↓$0.21 (-0.51%) | 40.58 | 41.26 | 150.41K |
| 2024-11-12 | 40.95 | 40.81 | ↓$0.14 (-0.34%) | 39.92 | 41.34 | 114.65K |
| 2024-11-11 | 39.83 | 41.00 | ↑$1.17 (2.94%) | 39.83 | 41.06 | 112.89K |
| 2024-11-08 | 40.75 | 39.36 | ↓$1.39 (-3.41%) | 39.32 | 40.82 | 162.91K |
| 2024-11-07 | 41.76 | 40.69 | ↓$1.07 (-2.56%) | 40.45 | 42.17 | 222.30K |
| 2024-11-06 | 38.90 | 42.17 | ↑$3.27 (8.41%) | 38.90 | 42.44 | 297.96K |
| 2024-11-05 | 36.35 | 37.01 | ↑$0.66 (1.82%) | 36.15 | 37.24 | 180.97K |
| 2024-11-04 | 36.13 | 36.35 | ↑$0.22 (0.61%) | 35.90 | 36.79 | 168.08K |
| 2024-11-01 | 37.31 | 36.32 | ↓$0.99 (-2.65%) | 36.18 | 37.63 | 205.13K |
| 2024-10-31 | 36.20 | 36.94 | ↑$0.74 (2.04%) | 35.56 | 37.53 | 211.58K |
| 2024-10-30 | 36.00 | 35.96 | ↓$0.04 (-0.11%) | 35.90 | 37.76 | 219.69K |
| 2024-10-29 | 41.18 | 36.03 | ↓$5.15 (-12.51%) | 36.00 | 41.77 | 677.41K |
| 2024-10-28 | 43.50 | 43.89 | ↑$0.39 (0.90%) | 43.39 | 44.19 | 125.97K |
| 2024-10-25 | 44.60 | 42.96 | ↓$1.64 (-3.68%) | 42.91 | 44.79 | 124.06K |
| 2024-10-24 | 44.99 | 44.26 | ↓$0.73 (-1.62%) | 43.48 | 44.99 | 133.85K |
| 2024-10-23 | 43.84 | 44.70 | ↑$0.86 (1.96%) | 43.63 | 44.70 | 155.37K |
| 2024-10-22 | 43.19 | 44.05 | ↑$0.86 (1.99%) | 43.15 | 44.05 | 163.80K |
| 2024-10-21 | 44.92 | 43.17 | ↓$1.75 (-3.90%) | 43.00 | 45.52 | 147.10K |
| 2024-10-18 | 45.40 | 44.92 | ↓$0.48 (-1.06%) | 44.87 | 45.96 | 173.76K |
| 2024-10-17 | 43.70 | 45.06 | ↑$1.36 (3.11%) | 43.14 | 45.34 | 368.53K |
| 2024-10-16 | 46.43 | 44.72 | ↓$1.71 (-3.68%) | 44.63 | 46.78 | 173.49K |
| 2024-10-15 | 45.05 | 45.87 | ↑$0.82 (1.82%) | 44.35 | 46.31 | 296.60K |
| 2024-10-14 | 44.97 | 45.11 | ↑$0.14 (0.31%) | 44.40 | 45.32 | 161.40K |
| 2024-10-11 | 44.73 | 44.87 | ↑$0.14 (0.31%) | 44.62 | 46.17 | 138.27K |
| 2024-10-10 | 43.93 | 44.73 | ↑$0.80 (1.82%) | 43.51 | 44.73 | 53.73K |
Create an account or log in to view more rows.
$MBIN over a thousand shares in now
$MBIN keep it going
$MBIN C'mon
do a spike!!
$MBIN I hope I never have to work for anyone again after this
$MBIN the price is wrong
$MBIN why is there no volume? Is that suspicious?
$MBIN It's happening!
$MBIN go to the bathroom
come back to green! I like it!
$MBIN Don't like that...
$MBIN come on I wana jump up and down