Merchants Bancorp - MBINM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	25.25	25.25	25.25	25.4	25.22	2,727
July 29, 2025	25.43	25.2	25.2	25.43	25.15	7,915
July 28, 2025	25.41	25.21	25.21	25.41	25.21	5,942
July 25, 2025	25.32	25.39	25.39	25.41	25.1	8,437
July 24, 2025	25.19	25.36	25.36	25.38	25.17	7,225
July 23, 2025	25.1	25.13	25.13	25.13	25.1	1,214
July 22, 2025	25.3	25.18	25.18	25.3	25.12	4,620
July 21, 2025	25.18	25.08	25.08	25.35	25.08	8,000
July 18, 2025	25.15	25.13	25.13	25.15	25.02	2,500
July 17, 2025	25.07	25	25	25.17	24.98	7,601
July 16, 2025	25.04	24.99	24.99	25.09	24.91	20,800
July 15, 2025	24.99	24.96	24.96	25.01	24.86	11,200
July 14, 2025	25.04	24.98	24.98	25.12	24.98	20,500
July 11, 2025	25.1	25.03	25.03	25.1	24.99	3,100
July 10, 2025	24.99	24.99	24.99	25.18	24.96	37,500
July 09, 2025	24.95	24.99	24.99	25.07	24.95	23,423
July 08, 2025	24.9	24.95	24.95	24.99	24.85	27,000
July 07, 2025	24.87	24.86	24.86	25	24.81	20,700
July 03, 2025	25.05	24.89	24.89	25.05	24.85	19,049
July 02, 2025	24.99	24.92	24.92	24.99	24.9	26,600
July 01, 2025	24.94	24.91	24.91	24.97	24.86	9,700
June 30, 2025	25.1	24.8	24.8	25.14	24.8	84,735
June 27, 2025	25.08	25.05	25.05	25.14	25.02	10,200
June 26, 2025	25.05	25.09	25.09	25.13	25.05	732
June 25, 2025	25.14	25.08	25.08	25.14	25.02	4,409
June 24, 2025	25.14	25.07	25.07	25.14	25.02	7,100
June 23, 2025	25.03	25.08	25.08	25.14	24.98	4,500
June 20, 2025	25	24.95	24.95	25.04	24.95	9,127
June 18, 2025	25.1	25	25	25.1	24.96	8,111

Merchants Bancorp (MBINM) NASDAQ