Merchants Bancorp - MBINN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21	20.92	20.92	21	20.67	4,025
September 25, 2025	20.88	20.89	20.89	20.98	20.84	2,028
September 24, 2025	21.14	21.01	21.01	21.34	20.96	14,039
September 23, 2025	21.37	21.27	21.27	21.45	21.27	2,504
September 22, 2025	20.97	21.34	21.34	21.4	20.97	10,800
September 19, 2025	21.24	21.31	21.31	21.32	21.24	1,363
September 18, 2025	21.3	21.24	21.24	21.39	21.24	3,400
September 17, 2025	21.19	21.34	21.34	21.38	20.63	5,382
September 16, 2025	21.28	21.17	21.17	21.28	20.95	4,700
September 15, 2025	21.29	21.19	21.19	21.29	20.9	7,800
September 12, 2025	21.31	21.55	21.17	21.6	21.2	9,113
September 11, 2025	20.99	21.35	20.98	21.59	20.8	16,201
September 10, 2025	20.97	20.97	20.61	20.97	20.89	2,806
September 09, 2025	20.77	20.85	20.49	20.87	20.68	6,800
September 08, 2025	20.62	20.82	20.46	20.85	20.32	7,013
September 05, 2025	20.43	20.58	20.58	20.68	20.4	18,038
September 04, 2025	20.21	20.4	20.4	20.46	20.21	14,000
September 03, 2025	20.3	20.28	20.28	20.31	20.11	6,300
September 02, 2025	20	20.04	20.04	20.16	20	6,915
August 29, 2025	20.01	20.03	20.03	20.45	20.01	3,644
August 28, 2025	20.23	20.28	20.28	20.3	20	2,000
August 27, 2025	20.25	20.28	20.28	20.3	19.78	2,700
August 26, 2025	20.25	20.04	20.04	20.28	19.97	4,639
August 25, 2025	20.28	20.08	20.08	20.28	19.89	6,400
August 22, 2025	20.06	20.08	20.08	20.2	19.93	10,700
August 21, 2025	20.75	19.87	19.87	20.75	19.45	32,700
August 20, 2025	20.75	20.6	20.6	20.75	20.4	6,705
August 19, 2025	20.3	20.53	20.53	20.74	20.26	7,700
August 18, 2025	20.39	20.39	20.39	20.67	20.21	40,736
August 15, 2025	20.39	20.37	20.37	20.39	20.34	3,019
August 14, 2025	20.28	20.28	20.28	20.38	20.12	7,300
August 13, 2025	20.4	20.42	20.42	20.46	20.2	11,320
August 12, 2025	20.2	20.2	20.2	20.22	19.85	5,600
August 11, 2025	20.12	19.98	19.98	20.12	19.98	2,100
August 08, 2025	20.05	20.13	20.13	20.13	19.83	6,900
August 07, 2025	20	19.96	19.96	20.27	19.91	7,125
August 06, 2025	20.09	20.1	20.1	20.18	19.99	2,600
August 05, 2025	20.06	20.21	20.21	20.23	20.05	12,700
August 04, 2025	19.95	20	20	20.12	19.95	3,900
August 01, 2025	19.95	19.83	19.83	19.98	19.77	8,315
July 31, 2025	19.98	19.77	19.77	19.99	19.77	29,745
July 30, 2025	19.98	20.15	20.15	20.15	19.92	5,515
July 29, 2025	19.91	20	20	20.05	19.77	8,449
July 28, 2025	20.15	20.1	20.1	20.17	19.85	6,323
July 25, 2025	20.2	20.05	20.05	20.5	19.91	22,444
July 24, 2025	20.23	20.03	20.03	20.23	20.03	1,100
July 23, 2025	20.35	20.14	20.14	20.35	20.14	4,546
July 22, 2025	19.9	20.19	20.19	20.2	19.9	5,400
July 21, 2025	19.95	20.16	20.16	20.25	19.95	5,506
July 18, 2025	19.95	20	20	20.04	19.77	10,900
July 17, 2025	19.78	19.9	19.9	19.98	19.78	9,537
July 16, 2025	19.9	19.67	19.67	19.9	19.67	4,033
July 15, 2025	19.85	19.67	19.67	19.88	19.58	14,800
July 14, 2025	20.04	19.82	19.82	20.25	19.77	19,031
July 11, 2025	19.93	20.05	20.05	20.09	19.81	18,800
July 10, 2025	19.79	19.95	19.95	19.95	19.72	11,236
July 09, 2025	19.75	19.66	19.66	19.99	19.54	11,523
July 08, 2025	19.55	19.69	19.69	19.79	19.55	7,400
July 07, 2025	19.76	19.53	19.53	19.76	19.43	8,800
July 03, 2025	19.75	19.79	19.79	19.85	19.63	3,600

Merchants Bancorp (MBINN) NASDAQ