Merchants Bancorp - MBINM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	24.52	24.46	24.46	24.54	24.46	15,784
October 20, 2025	24.37	24.48	24.48	24.57	24.37	29,008
October 17, 2025	24.42	24.17	24.17	24.44	24.15	24,700
October 16, 2025	24.65	24.3	24.3	24.76	24.3	47,600
October 15, 2025	24.7	24.64	24.64	24.77	24.64	18,900
October 14, 2025	24.76	24.64	24.64	24.81	24.62	30,914
October 13, 2025	24.85	24.88	24.88	24.88	24.82	18,603
October 10, 2025	24.85	24.84	24.84	24.85	24.8	9,600
October 09, 2025	24.87	24.83	24.83	24.87	24.72	10,502
October 08, 2025	24.88	24.87	24.87	24.9	24.87	8,700
October 07, 2025	24.85	24.88	24.88	24.9	24.85	13,107
October 06, 2025	24.85	24.88	24.88	24.92	24.85	9,514
October 03, 2025	24.92	24.86	24.86	24.99	24.83	32,000
October 02, 2025	24.88	24.92	24.92	24.98	24.88	8,200
October 01, 2025	24.84	24.88	24.88	25.01	24.84	18,614
September 30, 2025	24.98	24.84	24.84	24.99	24.84	37,412
September 29, 2025	24.93	24.98	24.98	24.98	24.89	14,825
September 26, 2025	24.85	24.9	24.9	24.9	24.85	3,610
September 25, 2025	24.86	24.86	24.86	24.89	24.82	9,310
September 24, 2025	24.88	24.83	24.83	24.9	24.76	29,024
September 23, 2025	24.85	24.85	24.85	24.92	24.85	9,301
September 22, 2025	24.9	24.85	24.85	24.93	24.78	25,120
September 19, 2025	24.9	24.9	24.9	24.92	24.85	8,200
September 18, 2025	24.92	24.9	24.9	24.93	24.78	27,100
September 17, 2025	24.9	24.92	24.92	24.93	24.73	40,540
September 16, 2025	24.87	24.88	24.88	24.94	24.87	27,629
September 15, 2025	24.75	24.87	24.87	24.88	24.63	31,804
September 12, 2025	25.15	25.05	25.05	25.21	25.05	718,015
September 11, 2025	25.24	25.05	25.05	25.42	25.05	51,832
September 10, 2025	25.31	25.22	25.22	25.31	25.2	8,810
September 09, 2025	25.37	25.21	25.21	25.37	25.21	6,600
September 08, 2025	25.44	25.22	25.22	25.44	25.2	14,005
September 05, 2025	25.26	25.39	25.39	25.4	25.26	8,111
September 04, 2025	25.13	25.25	25.25	25.34	25.13	11,400
September 03, 2025	25.41	25.19	25.19	25.41	25.14	16,036
September 02, 2025	25.25	25.3	25.3	25.3	25.21	5,725
August 29, 2025	25.25	25.26	25.26	25.27	25.22	2,600
August 28, 2025	25.21	25.29	25.29	25.29	25.21	648
August 27, 2025	25.27	25.23	25.23	25.27	25.22	2,941
August 26, 2025	25.44	25.26	25.26	25.44	25.26	7,000
August 25, 2025	25.33	25.29	25.29	25.33	25.29	847
August 22, 2025	25.11	25.29	25.29	25.29	25.11	6,931
August 21, 2025	25.3	25.13	25.13	25.37	24.92	21,300
August 20, 2025	25.22	25.3	25.3	25.3	25.2	5,100
August 19, 2025	25.12	25.24	25.24	25.24	25.12	3,900
August 18, 2025	25.12	25.21	25.21	25.23	25.12	13,700
August 15, 2025	25.34	25.19	25.19	25.34	25.1	28,300
August 14, 2025	25.36	25.37	25.37	25.37	25.33	1,612
August 13, 2025	25.29	25.35	25.35	25.35	25.2	6,529
August 12, 2025	25.35	25.3	25.3	25.35	25.2	5,140
August 11, 2025	25.3	25.25	25.25	25.3	25.11	5,509
August 08, 2025	25.16	25.18	25.18	25.2	25.13	4,725
August 07, 2025	25.3	25.27	25.27	25.4	25.1	2,600
August 06, 2025	25.14	25.26	25.26	25.26	25.12	5,900
August 05, 2025	25.36	25.13	25.13	25.36	25.12	4,062
August 04, 2025	25.3	25.29	25.29	25.34	25.28	3,217
August 01, 2025	25.3	25.25	25.25	25.3	25.04	4,603
July 31, 2025	25.12	25.06	25.06	25.38	25.05	17,821

Merchants Bancorp (MBINM) NASDAQ