Merchants Bancorp - MBINM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	25.47	25.45	25.45	25.47	25.35	3,514
January 15, 2026	25.64	25.46	25.46	25.64	25.4	3,519
January 14, 2026	25.42	25.37	25.37	25.5	25.32	5,700
January 13, 2026	25.35	25.33	25.33	25.5	25.3	3,216
January 12, 2026	25.2	25.19	25.19	25.35	25.12	8,900
January 09, 2026	25.41	25.15	25.15	25.41	25.12	7,700
January 08, 2026	25.27	25.12	25.12	25.33	25.12	4,200
January 07, 2026	25.3	25.19	25.19	25.3	25.15	1,523
January 06, 2026	25.26	25.23	25.23	25.26	25.1	7,800
January 05, 2026	25.56	25.26	25.26	25.59	25.25	14,044
January 02, 2026	25.47	25.46	25.46	25.67	25.38	5,500
December 31, 2025	25.86	25.38	25.38	25.87	25.38	253,500
December 30, 2025	25.48	25.86	25.86	25.96	25.48	49,728
December 29, 2025	25.5	25.58	25.58	25.68	25.45	7,400
December 26, 2025	25.69	25.67	25.67	25.74	25.59	17,400
December 24, 2025	25.55	25.69	25.69	25.69	25.55	3,100
December 23, 2025	25.36	25.55	25.55	25.6	25.36	17,822
December 22, 2025	25.37	25.45	25.45	25.54	25.37	20,151
December 19, 2025	25.28	25.3	25.3	25.39	25.28	4,020
December 18, 2025	25.17	25.2	25.2	25.3	25.11	9,213
December 17, 2025	25.01	25.36	25.36	25.38	24.92	31,007
December 16, 2025	24.95	24.97	24.97	25.02	24.85	20,631
December 15, 2025	24.88	24.94	24.94	24.95	24.7	18,600
December 12, 2025	25.08	25	24.48	25.08	24.87	16,239
December 11, 2025	25.05	25.11	24.59	25.11	24.87	5,743
December 10, 2025	24.96	25.1	24.58	25.1	24.83	6,400
December 09, 2025	24.91	24.87	24.35	25.04	24.87	14,220
December 08, 2025	25	24.93	24.41	25	24.86	9,900
December 05, 2025	25.03	24.89	24.89	25.05	24.88	12,026
December 04, 2025	24.98	24.9	24.9	24.98	24.86	10,331
December 03, 2025	24.96	24.9	24.9	25.01	24.89	16,633
December 02, 2025	25	24.96	24.96	25	24.75	7,600
December 01, 2025	24.78	24.92	24.92	24.94	24.78	12,700
November 28, 2025	24.77	24.74	24.74	24.77	24.7	2,239
November 26, 2025	24.57	24.69	24.69	24.76	24.55	6,706
November 25, 2025	24.59	24.57	24.57	24.68	24.55	15,000
November 24, 2025	24.44	24.57	24.57	24.57	24.4	10,700
November 21, 2025	24.1	24.4	24.4	24.47	24.1	16,900
November 20, 2025	24.38	24.1	24.1	24.47	24	11,102
November 19, 2025	24.17	24.18	24.18	24.35	24.05	29,600
November 18, 2025	24.25	24.09	24.09	24.34	24	48,142
November 17, 2025	24.56	24.25	24.25	24.57	24.24	30,900
November 14, 2025	24.53	24.56	24.56	24.58	24.46	18,900
November 13, 2025	24.6	24.51	24.51	24.61	24.44	16,900
November 12, 2025	24.5	24.63	24.63	24.68	24.5	9,600
November 11, 2025	24.51	24.51	24.51	24.52	24.42	10,100
November 10, 2025	24.47	24.5	24.5	24.51	24.44	31,300
November 07, 2025	24.46	24.45	24.45	24.47	24.43	4,800
November 06, 2025	24.43	24.39	24.39	24.43	24.35	7,600
November 05, 2025	24.35	24.37	24.37	24.47	24.32	9,900
November 04, 2025	24.45	24.32	24.32	24.48	24.32	7,726
November 03, 2025	24.48	24.47	24.47	24.49	24.43	8,700
October 31, 2025	24.48	24.48	24.48	24.48	24.47	7,639
October 30, 2025	24.5	24.47	24.47	24.54	24.45	22,200
October 29, 2025	24.54	24.49	24.49	24.55	24.46	23,411
October 28, 2025	24.54	24.49	24.49	24.59	24.33	63,339
October 27, 2025	24.59	24.56	24.56	24.59	24.46	15,325
October 24, 2025	24.54	24.46	24.46	24.54	24.44	15,713
October 23, 2025	24.49	24.46	24.46	24.51	24.39	11,543
October 22, 2025	24.36	24.44	24.44	24.48	24.36	7,735

Merchants Bancorp (MBINM) NASDAQ