Merchants Bancorp - MBINN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.14	20.08	20.08	20.14	19.77	7,300
November 06, 2025	20.19	20.18	20.18	20.2	19.4	59,506
November 05, 2025	19.97	20.25	20.25	20.25	19.97	51,931
November 04, 2025	19.99	20.2	20.2	20.2	19.81	6,827
November 03, 2025	20.05	19.92	19.92	20.36	19.64	6,300
October 31, 2025	20.2	20.24	20.24	20.24	19.87	6,800
October 30, 2025	20.12	20.02	20.02	20.4	20.02	15,126
October 29, 2025	20.32	20.29	20.29	20.48	20.29	11,719
October 28, 2025	20.48	20.5	20.5	20.5	20.32	8,225
October 27, 2025	20.32	20.33	20.33	20.5	20.27	11,518
October 24, 2025	20.36	20.49	20.49	20.5	20.25	4,300
October 23, 2025	20.5	20.4	20.4	20.5	20.15	3,020
October 22, 2025	20.31	20.15	20.15	20.6	20.1	8,810
October 21, 2025	20.6	20.42	20.42	20.7	20.42	1,502
October 20, 2025	20.34	20.35	20.35	20.61	20.26	8,200
October 17, 2025	20.5	20.68	20.68	20.75	20.08	7,726
October 16, 2025	20.61	20.41	20.41	20.74	20.4	10,649
October 15, 2025	20.84	20.79	20.79	20.84	20.6	3,500
October 14, 2025	20.95	20.8	20.8	20.98	20.54	5,998
October 13, 2025	20.9	20.95	20.95	21	20.51	3,800
October 10, 2025	21	20.56	20.56	21.1	20.56	9,500
October 09, 2025	20.8	20.68	20.68	21	20.63	5,000
October 08, 2025	21.14	21.05	21.05	21.14	20.92	5,000
October 07, 2025	21.12	21.11	21.11	21.24	21.04	12,400
October 06, 2025	21.27	21.23	21.23	21.31	20.87	12,407
October 03, 2025	21.35	21.34	21.34	21.35	20.81	2,904
October 02, 2025	21.19	21.37	21.37	21.37	21.18	12,727
October 01, 2025	20.5	21.04	21.04	21.11	20.5	6,826
September 30, 2025	20.96	20.38	20.38	21.19	20.2	36,000
September 29, 2025	20.7	20.94	20.94	20.97	20.63	6,725
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

Merchants Bancorp (MBINN) NASDAQ