Merchants Bancorp - MBIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.95	45.33	45.33	45.98	44.68	302,000
February 19, 2026	46.09	45.05	45.05	46.44	44.25	320,127
February 18, 2026	47.16	46.45	46.45	47.68	46.08	352,803
February 17, 2026	47.73	47.24	47.24	48.5	47.12	300,435
February 13, 2026	47.11	47.63	47.63	47.85	46.17	373,400
February 12, 2026	47.19	47.24	47.24	48.26	46.7	522,541
February 11, 2026	46.51	46.56	46.56	47.09	45.81	606,673
February 10, 2026	44.74	46.32	46.32	46.5	44.63	5.33M
February 09, 2026	45.03	45.06	45.06	45.94	44.14	1.36M
February 06, 2026	42.27	42.48	42.48	42.98	41.31	163,449
February 05, 2026	42.76	42.17	42.17	42.91	41.37	265,700
February 04, 2026	42.63	42.76	42.76	43.41	42.5	221,043
February 03, 2026	42.57	42.05	42.05	43.17	41.46	239,900
February 02, 2026	41.87	42.64	42.64	43.7	41.17	287,300
January 30, 2026	40.37	41.46	41.46	42.29	40.01	314,249
January 29, 2026	37.31	40.44	40.44	41	37.17	501,600
January 28, 2026	35.37	34.95	34.95	35.63	34.76	276,298
January 27, 2026	35.32	35.33	35.33	35.59	35.04	273,800
January 26, 2026	34.83	35.36	35.36	35.51	34.51	76,117
January 23, 2026	36.13	34.86	34.86	36.13	34.67	121,207
January 22, 2026	36.01	36.41	36.41	36.82	35.94	108,732
January 21, 2026	34.59	35.74	35.74	36.08	34.36	123,425
January 20, 2026	34.71	34.32	34.32	34.91	34.27	76,526
January 16, 2026	35.6	35.37	35.37	35.93	35.18	74,748
January 15, 2026	34.72	35.66	35.63	35.97	34.72	61,980
January 14, 2026	34.72	35.22	35.22	35.35	34.49	107,900
January 13, 2026	34.8	34.59	34.59	34.92	34.43	55,126
January 12, 2026	35.66	34.84	34.84	35.85	34.74	88,700
January 09, 2026	35.98	35.87	35.87	36.21	35.29	118,133
January 08, 2026	34.49	35.85	35.85	36.09	34.49	150,300
January 07, 2026	35.11	34.78	34.78	35.11	34.36	128,838
January 06, 2026	34.29	35.26	35.26	35.68	34.1	139,005
January 05, 2026	33.04	34.47	34.47	34.7	32.84	144,800
January 02, 2026	34	33.18	33.18	34.31	33.06	165,100
December 31, 2025	33.73	34.06	34.06	34.23	32.9	416,333
December 30, 2025	33.29	33.67	33.67	33.77	33.01	140,700
December 29, 2025	33.74	33.43	33.43	34.01	33.41	212,600
December 26, 2025	33.74	33.72	33.72	33.88	33.46	97,900
December 24, 2025	33.63	33.85	33.85	34.2	33.28	73,015
December 23, 2025	34.78	33.64	33.64	35.04	33.53	222,100
December 22, 2025	34.92	35.01	35.01	35.35	33.87	293,100
December 19, 2025	36.31	35.11	35.11	36.46	34.65	250,704
December 18, 2025	36.49	36.43	36.43	36.65	36.2	119,100
December 17, 2025	36.71	36.2	36.2	37.11	36.17	211,600
December 16, 2025	36.83	36.8	36.8	37.36	36.26	215,334
December 15, 2025	36.03	36.72	36.72	36.82	36.03	133,900
December 12, 2025	36.22	36.23	36.13	36.3	35.7	171,231
December 11, 2025	35.64	35.96	35.86	36.13	35.33	122,148
December 10, 2025	34.51	35.62	35.52	35.73	34.51	291,539
December 09, 2025	34.36	34.65	34.55	34.7	34.24	165,400
December 08, 2025	34.45	34.23	34.14	34.59	33.88	131,922
December 05, 2025	34.52	34.39	34.39	35.59	34.19	366,600
December 04, 2025	34.43	34.63	34.63	34.75	34.22	132,366
December 03, 2025	33.23	34.46	34.46	34.66	32.78	157,800
December 02, 2025	33.26	33.01	33.01	34.04	32.81	131,500
December 01, 2025	32.31	33.05	33.05	33.08	32.31	144,439
November 28, 2025	32.7	32.69	32.69	32.89	32.59	73,300
November 26, 2025	32.53	32.82	32.82	32.89	32.38	108,042
November 25, 2025	31.51	32.67	32.67	32.81	31.51	146,417
November 24, 2025	31.45	31.34	31.34	31.59	30.95	109,522

Merchants Bancorp (MBIN) NASDAQ