Merchants Bancorp - MBINM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Merchants Bancorp (MBINM) NASDAQ