Merchants Bancorp - MBINN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	18.83	18.55	18.55	18.84	18.48	33,610
December 22, 2025	19.1	18.7	18.7	19.1	18.5	23,600
December 19, 2025	18.81	18.73	18.73	19.1	18.69	24,523
December 18, 2025	18.8	18.81	18.81	18.95	18.68	25,100
December 17, 2025	18.69	18.67	18.67	18.86	18.58	34,913
December 16, 2025	18.75	18.65	18.65	18.9	18.27	44,957
December 15, 2025	18.73	18.87	18.87	18.93	18.67	17,637
December 12, 2025	18.9	18.98	18.98	19.2	18.78	9,935
December 11, 2025	18.86	18.9	18.9	19	18.85	37,341
December 10, 2025	18.85	18.91	18.91	19	18.85	15,235
December 09, 2025	18.95	18.88	18.88	19	18.85	8,140
December 08, 2025	19	18.85	18.85	19.19	18.81	12,114
December 05, 2025	19.2	19.03	19.03	19.25	18.97	19,935
December 04, 2025	19.07	18.97	18.97	19.46	18.91	20,735
December 03, 2025	19.33	19.17	19.17	19.5	19.02	25,818
December 02, 2025	19.51	19.2	19.2	19.6	19.15	9,000
December 01, 2025	19.59	19.42	19.42	19.7	19.25	14,406
November 28, 2025	19.3	19.59	19.59	19.59	19.3	6,425
November 26, 2025	19.45	19.3	19.3	19.45	18.88	8,310
November 25, 2025	19.29	19.3	19.3	19.4	19.11	17,500
November 24, 2025	19.35	19.3	19.3	19.4	19.3	6,101
November 21, 2025	19.05	19.19	19.19	19.4	18.89	26,006
November 20, 2025	19.2	19.05	19.05	19.55	19	12,800
November 19, 2025	19.52	19.6	19.6	19.6	19.1	8,005
November 18, 2025	19.74	19.54	19.54	19.83	19.46	11,500
November 17, 2025	19.68	19.78	19.78	19.8	19.57	4,800
November 14, 2025	19.8	19.78	19.78	19.85	19.56	12,700
November 13, 2025	19.66	19.73	19.73	20	19.65	10,200
November 12, 2025	19.98	19.89	19.89	20.03	19.8	6,900
November 11, 2025	19.89	19.92	19.92	20.14	19.89	8,000
November 10, 2025	20.14	19.93	19.93	20.27	19.8	5,100
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

Merchants Bancorp (MBINN) NASDAQ