Merchants Bancorp - MBIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	31.78	31.22	31.22	31.78	30.56	371,700
October 15, 2025	32.76	31.93	31.93	32.8	31.8	116,100
October 14, 2025	31.47	32.55	32.55	32.77	31.47	123,448
October 13, 2025	31.74	31.75	31.75	31.82	31.01	132,000
October 10, 2025	32.17	31.22	31.22	32.54	31.11	227,724
October 09, 2025	32.01	32.12	32.12	32.18	31.71	153,206
October 08, 2025	32.15	32.18	32.18	32.43	31.95	111,728
October 07, 2025	32.31	32.07	32.07	32.75	31.95	235,900
October 06, 2025	32.5	32.22	32.22	32.79	31.99	150,500
October 03, 2025	32.17	32.17	32.17	32.85	32.02	111,700
October 02, 2025	31.96	31.97	31.97	32.1	31.41	120,934
October 01, 2025	31.64	31.96	31.96	32.12	31.17	166,300
September 30, 2025	31.92	31.8	31.8	32.21	31.38	169,500
September 29, 2025	32.13	32.03	32.03	32.27	31.64	149,923
September 26, 2025	32.13	32.05	32.05	32.52	31.65	123,639
September 25, 2025	31.85	32.06	32.06	32.2	31.61	136,200
September 24, 2025	31.81	32.02	32.02	32.15	31.62	128,100
September 23, 2025	32.01	31.76	31.76	32.71	31.65	96,300
September 22, 2025	32	32	32	32.26	31.86	89,639
September 19, 2025	33.05	32.22	32.22	33.05	32.15	252,400
September 18, 2025	32.11	33	33	33.05	31.99	143,600
September 17, 2025	31.49	31.57	31.57	32.54	31.43	120,000
September 16, 2025	32.2	31.48	31.48	32.2	31.17	185,829
September 15, 2025	32.67	32.22	32.22	32.7	32	113,916
September 12, 2025	32.06	32.64	32.64	32.85	31.81	138,900
September 11, 2025	31.77	32.09	32.09	32.56	31.34	186,000
September 10, 2025	31.8	31.55	31.55	32	31.25	183,200
September 09, 2025	32.89	31.79	31.79	33.18	31.77	158,600
September 08, 2025	32.95	32.85	32.85	33.25	32.33	260,620
September 05, 2025	33.11	32.82	32.82	33.53	32.46	164,400
September 04, 2025	32.3	32.96	32.96	32.96	31.66	134,011
September 03, 2025	32.18	32.14	32.14	32.54	31.7	140,400
September 02, 2025	32.14	32.36	32.36	32.53	31.98	158,308
August 29, 2025	32.68	32.42	32.42	32.83	32.32	148,942
August 28, 2025	33.29	32.54	32.54	33.29	32.4	144,900
August 27, 2025	32.61	32.97	32.97	33.11	32.49	279,700
August 26, 2025	32.64	32.79	32.79	33.22	32.45	195,970
August 25, 2025	33.26	32.32	32.32	33.26	32.29	230,800
August 22, 2025	31.86	33.29	33.29	33.64	31.51	690,431
August 21, 2025	32.18	31.69	31.69	32.71	31.64	257,400
August 20, 2025	32.45	32.42	32.42	32.75	32.22	86,700
August 19, 2025	32.47	32.35	32.35	32.87	32.01	82,800
August 18, 2025	32.07	32.26	32.26	33.4	31.85	103,600
August 15, 2025	33.18	31.98	31.98	33.18	31.94	116,937

Merchants Bancorp (MBIN) NASDAQ