Merchants Bancorp (MBIN) Historical Stock Data
36.15 ↑0.21 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBIN is down -0.45% a day on average. There have been 11 days where Merchants Bancorp closed green and 19 days where MBIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 35.66 | 36.15 | ↑$0.49 (1.37%) | 35.57 | 36.50 | 402.24K |
| 2024-12-19 | 36.90 | 35.94 | ↓$0.96 (-2.60%) | 35.90 | 37.05 | 168.12K |
| 2024-12-18 | 37.47 | 36.50 | ↓$0.97 (-2.59%) | 35.83 | 37.87 | 247.57K |
| 2024-12-17 | 37.52 | 37.35 | ↓$0.17 (-0.45%) | 37.15 | 37.91 | 170.83K |
| 2024-12-16 | 38.23 | 37.75 | ↓$0.48 (-1.26%) | 37.57 | 38.28 | 139.97K |
| 2024-12-13 | 38.39 | 38.48 | ↑$0.09 (0.23%) | 38.00 | 38.61 | 85.86K |
| 2024-12-12 | 38.96 | 38.35 | ↓$0.61 (-1.57%) | 38.20 | 38.96 | 65.60K |
| 2024-12-11 | 38.95 | 38.98 | ↑$0.03 (0.08%) | 38.68 | 39.49 | 136.64K |
| 2024-12-10 | 38.64 | 38.77 | ↑$0.13 (0.34%) | 37.93 | 39.46 | 92.44K |
| 2024-12-09 | 39.00 | 38.45 | ↓$0.55 (-1.41%) | 38.45 | 39.49 | 108.24K |
| 2024-12-06 | 39.84 | 39.00 | ↓$0.84 (-2.11%) | 38.90 | 39.86 | 129.78K |
| 2024-12-05 | 40.28 | 39.68 | ↓$0.60 (-1.49%) | 39.64 | 40.95 | 74.19K |
| 2024-12-04 | 40.03 | 40.36 | ↑$0.33 (0.82%) | 39.78 | 40.48 | 113.44K |
| 2024-12-03 | 41.06 | 40.02 | ↓$1.04 (-2.53%) | 39.78 | 41.06 | 100.12K |
| 2024-12-02 | 41.06 | 40.90 | ↓$0.16 (-0.39%) | 40.54 | 41.43 | 99.83K |
| 2024-11-29 | 41.48 | 41.28 | ↓$0.20 (-0.48%) | 40.81 | 41.59 | 79.52K |
| 2024-11-27 | 41.69 | 41.33 | ↓$0.36 (-0.86%) | 41.29 | 41.90 | 71.89K |
| 2024-11-26 | 41.41 | 41.68 | ↑$0.27 (0.65%) | 41.11 | 41.77 | 121.94K |
| 2024-11-25 | 41.41 | 41.42 | ↑$0.01 (0.02%) | 41.09 | 42.38 | 126.94K |
| 2024-11-22 | 39.96 | 41.09 | ↑$1.13 (2.83%) | 39.58 | 41.12 | 150.64K |
| 2024-11-21 | 38.00 | 39.40 | ↑$1.40 (3.68%) | 38.00 | 40.06 | 232.34K |
| 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 |
Create an account or log in to view more rows.
$MBIN oh my!
$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...