Merchants Bancorp (MBINO) Historical Stock Data
25.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBINO is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-01-02 | 25.20 | 25.00 | ↓$0.20 (-0.79%) | 24.93 | 25.20 | 7.53K |
| 2024-12-31 | 24.98 | 25.01 | ↑$0.03 (0.12%) | 24.98 | 25.01 | 40.14K |
| 2024-12-30 | 24.97 | 24.98 | ↑$0.01 (0.05%) | 24.97 | 25.00 | 26.15K |
| 2024-12-27 | 24.97 | 24.97 | ↑$0.00 (0.00%) | 24.97 | 24.98 | 39.71K |
| 2024-12-26 | 24.97 | 24.96 | ↓$0.01 (-0.04%) | 24.96 | 24.97 | 41.29K |
| 2024-12-24 | 24.96 | 24.96 | ↑$0.00 (0.00%) | 24.96 | 24.97 | 12.83K |
| 2024-12-23 | 24.96 | 24.95 | ↓$0.01 (-0.04%) | 24.95 | 24.96 | 19.11K |
| 2024-12-20 | 24.95 | 24.95 | ↑$0.00 (0.01%) | 24.95 | 24.96 | 20.84K |
| 2024-12-19 | 24.95 | 24.94 | ↓$0.01 (-0.04%) | 24.94 | 24.95 | 35.21K |
| 2024-12-18 | 24.94 | 24.95 | ↑$0.01 (0.04%) | 24.93 | 24.95 | 28.69K |
| 2024-12-17 | 24.94 | 24.93 | ↓$0.01 (-0.03%) | 24.93 | 24.95 | 21.14K |
| 2024-12-16 | 24.94 | 24.93 | ↓$0.01 (-0.03%) | 24.93 | 24.94 | 24.37K |
| 2024-12-13 | 24.92 | 24.92 | ↑$0.00 (0.00%) | 24.92 | 24.94 | 32.13K |
| 2024-12-12 | 25.49 | 25.50 | ↑$0.01 (0.04%) | 25.49 | 25.50 | 18.35K |
| 2024-12-11 | 25.49 | 25.49 | ↓$0.00 (0.00%) | 25.49 | 25.50 | 17.34K |
| 2024-12-10 | 25.47 | 25.48 | ↑$0.01 (0.04%) | 25.47 | 25.50 | 9.10K |
| 2024-12-09 | 25.47 | 25.48 | ↑$0.01 (0.05%) | 25.47 | 25.51 | 12.21K |
| 2024-12-06 | 25.47 | 25.47 | ↑$0.00 (0.01%) | 25.47 | 25.48 | 14.09K |
| 2024-12-05 | 25.47 | 25.47 | ↑$0.00 (0.00%) | 25.47 | 25.48 | 15.44K |
| 2024-12-04 | 25.46 | 25.47 | ↑$0.01 (0.04%) | 25.46 | 25.48 | 23.46K |
| 2024-12-03 | 25.46 | 25.46 | ↑$0.01 (0.02%) | 25.45 | 25.47 | 7.03K |
| 2024-12-02 | 25.45 | 25.45 | ↑$0.00 (0.00%) | 25.45 | 25.47 | 13.35K |
| 2024-11-29 | 25.44 | 25.45 | ↑$0.01 (0.04%) | 25.44 | 25.46 | 13.38K |
| 2024-11-27 | 25.43 | 25.43 | ↑$0.00 (0.00%) | 25.43 | 25.45 | 16.31K |
| 2024-11-26 | 25.43 | 25.41 | ↓$0.02 (-0.08%) | 25.41 | 25.43 | 36.74K |
| 2024-11-25 | 25.41 | 25.41 | ↑$0.00 (0.00%) | 25.41 | 25.44 | 15.75K |
| 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 |
Create an account or log in to view more rows.
$MBINO getting this mare ready to run today
$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!