Merchants Bancorp (MBINO) Historical Stock Data
25.40 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBINO is up 0.05% a day on average. There have been 21 days where Merchants Bancorp closed green and 9 days where MBINO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 25.40 | 25.40 | ↑$0.00 (0.00%) | 25.40 | 25.42 | 10.86K |
| 2024-11-21 | 25.40 | 25.39 | ↓$0.01 (-0.04%) | 25.38 | 25.40 | 14.34K |
| 2024-11-20 | 25.37 | 25.37 | ↑$0.00 (0.00%) | 25.37 | 25.39 | 46.17K |
| 2024-11-19 | 25.37 | 25.38 | ↑$0.01 (0.04%) | 25.37 | 25.38 | 32.47K |
| 2024-11-18 | 25.35 | 25.38 | ↑$0.03 (0.11%) | 25.35 | 25.41 | 26.20K |
| 2024-11-15 | 25.31 | 25.36 | ↑$0.05 (0.20%) | 25.30 | 25.36 | 5.23K |
| 2024-11-14 | 25.34 | 25.34 | ↑$0.00 (0.00%) | 25.34 | 25.34 | 358 |
| 2024-11-13 | 25.33 | 25.29 | ↓$0.04 (-0.15%) | 25.27 | 25.35 | 11.36K |
| 2024-11-12 | 25.31 | 25.32 | ↑$0.01 (0.05%) | 25.31 | 25.33 | 11.89K |
| 2024-11-11 | 25.31 | 25.31 | ↑$0.00 (0.00%) | 25.25 | 25.31 | 4.84K |
| 2024-11-08 | 25.28 | 25.28 | ↑$0.00 (0.00%) | 25.28 | 25.31 | 7.56K |
| 2024-11-07 | 25.25 | 25.28 | ↑$0.03 (0.12%) | 25.25 | 25.29 | 6.23K |
| 2024-11-06 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.20 | 25.28 | 5.86K |
| 2024-11-05 | 25.19 | 25.25 | ↑$0.06 (0.22%) | 25.19 | 25.26 | 11.62K |
| 2024-11-04 | 25.07 | 25.20 | ↑$0.13 (0.53%) | 25.06 | 25.23 | 9.74K |
| 2024-11-01 | 25.22 | 25.21 | ↓$0.01 (-0.03%) | 25.10 | 25.24 | 14.02K |
| 2024-10-31 | 25.10 | 25.22 | ↑$0.12 (0.48%) | 25.10 | 25.24 | 19.07K |
| 2024-10-30 | 25.10 | 25.10 | ↓$0.00 (0.00%) | 25.06 | 25.10 | 43.66K |
| 2024-10-29 | 25.20 | 25.14 | ↓$0.06 (-0.24%) | 25.14 | 25.20 | 37.43K |
| 2024-10-28 | 25.15 | 25.20 | ↑$0.05 (0.21%) | 25.15 | 25.21 | 14.41K |
| 2024-10-25 | 25.18 | 25.17 | ↓$0.00 (-0.02%) | 25.16 | 25.19 | 3.86K |
| 2024-10-24 | 25.16 | 25.17 | ↑$0.01 (0.04%) | 25.15 | 25.21 | 3.79K |
| 2024-10-23 | 25.15 | 25.15 | ↓$0.00 (0.00%) | 25.14 | 25.17 | 9.40K |
| 2024-10-22 | 25.13 | 25.17 | ↑$0.04 (0.16%) | 25.13 | 25.17 | 5.30K |
| 2024-10-21 | 25.15 | 25.16 | ↑$0.01 (0.04%) | 25.13 | 25.19 | 4.51K |
| 2024-10-18 | 25.22 | 25.23 | ↑$0.01 (0.04%) | 25.20 | 25.25 | 3.60K |
| 2024-10-17 | 25.15 | 25.13 | ↓$0.02 (-0.08%) | 25.09 | 25.19 | 34.98K |
| 2024-10-16 | 25.19 | 25.20 | ↑$0.01 (0.04%) | 25.16 | 25.20 | 4.94K |
| 2024-10-15 | 25.15 | 25.19 | ↑$0.04 (0.16%) | 25.15 | 25.22 | 9.62K |
| 2024-10-14 | 25.22 | 25.09 | ↓$0.13 (-0.52%) | 25.09 | 25.27 | 33.79K |
Create an account or log in to view more rows.
$MBINO -
Buy
buy
buy!
$MBINO shorting it
$MBINO cup and handle!
$MBINO i'm out of slaps for the day
$MBINO bounce back baby
$MBINO do what the markets tells you to do not the other way around
$MBINO choo choo
$MBINO See ya Monday
$MBINO I love you!
$MBINO steady steady n hold