Merchants Bancorp - MBIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	33.18	31.98	31.98	33.18	31.94	116,937
August 14, 2025	32.63	33	33	33.12	32.33	127,600
August 13, 2025	32.61	33.13	33.13	33.24	32.23	136,600
August 12, 2025	31.25	32.32	32.32	32.42	31.06	190,800
August 11, 2025	30.97	30.89	30.89	31.15	30.59	96,300
August 08, 2025	30.47	30.74	30.74	30.93	29.92	126,800
August 07, 2025	30.99	30.07	30.07	30.99	29.75	205,200
August 06, 2025	31.05	30.76	30.76	31.15	30.52	241,900
August 05, 2025	30.16	30.81	30.81	30.92	29.45	342,710
August 04, 2025	29.2	30.2	30.2	30.29	29.2	279,100
August 01, 2025	29.62	29.18	29.18	29.72	28.75	409,101
July 31, 2025	30.59	29.3	29.3	30.63	29.11	363,613
July 30, 2025	31.21	31.05	31.05	31.93	30.76	221,300
July 29, 2025	33.74	31.26	31.26	33.83	31.05	237,696
July 28, 2025	34.81	35.06	35.06	35.16	34.57	107,800
July 25, 2025	34.44	34.69	34.69	34.76	34.07	162,600
July 24, 2025	35.5	34.49	34.49	35.53	34.44	152,000
July 23, 2025	35.18	35.52	35.52	35.6	34.73	124,400
July 22, 2025	34.77	34.84	34.84	35.35	34.49	260,021
July 21, 2025	34.87	34.61	34.61	35.25	34.53	107,800
July 18, 2025	35.52	34.83	34.83	35.9	34.61	144,000
July 17, 2025	34.31	35.16	35.16	35.37	33.68	176,300
July 16, 2025	34.23	34.49	34.49	34.91	33.63	124,949
July 15, 2025	35.54	33.95	33.95	35.58	33.91	122,907
July 14, 2025	34.75	35.43	35.43	35.49	32.78	127,700
July 11, 2025	35.61	34.92	34.92	35.61	34.8	192,228
July 10, 2025	35.3	36	36	36.02	34.62	389,100
July 09, 2025	35.74	35.42	35.42	35.77	35.14	306,400
July 08, 2025	35.02	35.58	35.58	35.82	34.81	150,400
July 07, 2025	35.69	34.91	34.91	35.69	34.65	165,939
July 03, 2025	35.45	35.64	35.64	35.81	34.15	108,021
July 02, 2025	34.55	35.24	35.24	35.4	34.53	241,700
July 01, 2025	32.78	34.52	34.52	35.07	32.78	173,000
June 30, 2025	33.59	33.07	33.07	33.85	32.96	205,300
June 27, 2025	33.75	33.4	33.4	33.95	33.18	1.16M
June 26, 2025	32.52	33.6	33.6	33.64	32.52	131,800
June 25, 2025	32.75	32.52	32.52	33.04	32.31	102,446
June 24, 2025	32.36	32.86	32.86	33.46	32.36	138,200
June 23, 2025	31.31	32.11	32.11	32.14	31.03	127,800
June 20, 2025	31.57	31.39	31.39	32.08	31.19	119,922
June 18, 2025	30.53	31.31	31.31	31.46	30.51	136,300
June 17, 2025	31.05	30.66	30.66	31.22	30.48	227,814
June 16, 2025	31.56	31.32	31.32	31.87	30.96	241,461
June 13, 2025	31.81	31.27	31.27	31.98	31.21	148,000
June 12, 2025	32.39	32.42	32.32	32.48	31.7	194,200
June 11, 2025	33.11	32.69	32.59	33.13	32.59	153,349
June 10, 2025	32.9	32.95	32.85	33.45	32.76	102,433
June 09, 2025	32.7	32.69	32.59	33.03	32.42	73,633
June 06, 2025	32.11	32.49	32.49	32.51	31.91	77,422
June 05, 2025	31.37	31.56	31.56	31.83	31.31	141,449
June 04, 2025	31.84	31.36	31.36	32.12	31.11	105,500
June 03, 2025	31.41	31.84	31.84	32.1	31.41	164,606
June 02, 2025	31.95	31.61	31.61	32.77	31.21	95,900
May 30, 2025	32.58	32.02	32.02	32.9	31.94	127,900
May 29, 2025	32.73	32.76	32.76	32.98	32.22	215,701
May 28, 2025	32.75	32.55	32.55	32.95	32.44	111,200
May 27, 2025	31.95	33.06	33.06	33.12	31.69	140,827
May 23, 2025	31	31.46	31.46	31.73	30.7	102,287
May 22, 2025	31.69	31.66	31.66	32.54	31.6	134,829
May 21, 2025	32.31	32.02	32.02	33.01	31.6	141,500

Merchants Bancorp (MBIN) NASDAQ