Merchants Bancorp - MBIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	30.47	31.43	31.43	31.66	30.43	164,700
November 20, 2025	31.5	30.42	30.42	31.75	30.37	150,321
November 19, 2025	31.11	31.12	31.12	31.49	30.83	161,900
November 18, 2025	31.03	31.17	31.17	31.33	30.95	114,108
November 17, 2025	32	31.13	31.13	32	30.83	187,500
November 14, 2025	31.86	31.97	31.97	32.01	31.45	95,500
November 13, 2025	32.41	32.08	32.08	32.87	31.99	148,400
November 12, 2025	31.94	32.47	32.47	32.58	31.94	129,600
November 11, 2025	31.83	31.93	31.93	32.12	31.61	83,600
November 10, 2025	31.78	31.75	31.75	31.81	31.38	168,416
November 07, 2025	31.4	31.52	31.52	31.57	31.03	131,354
November 06, 2025	31.95	31.45	31.45	32.16	31.25	128,100
November 05, 2025	31.48	31.98	31.98	32.19	31.44	149,226
November 04, 2025	31.37	31.48	31.48	31.83	31.24	211,511
November 03, 2025	30.92	31.37	31.37	31.37	30.64	295,493
October 31, 2025	31.17	31.19	31.19	31.78	31	172,700
October 30, 2025	31.8	31.27	31.27	32.33	31.25	212,100
October 29, 2025	33.49	31.75	31.75	33.64	31.3	265,100
October 28, 2025	32.15	32.39	32.39	32.46	31.67	154,000
October 27, 2025	32.94	32.36	32.36	33.15	32.22	114,915
October 24, 2025	32.39	32.88	32.88	33.04	32.19	161,200
October 23, 2025	32.33	32.04	32.04	32.53	32	158,812
October 22, 2025	32.2	32.44	32.44	32.82	32.12	151,745
October 21, 2025	31.46	32.12	32.12	32.19	31.41	145,310
October 20, 2025	30.95	31.47	31.47	31.52	30.84	132,900
October 17, 2025	31.31	30.91	30.91	32.28	30.53	362,400

Merchants Bancorp (MBIN) NASDAQ