Merchants Bancorp - MBINN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.05	20.16	20.16	20.3	20	5,300
February 19, 2026	20.16	20.05	20.05	20.19	20	20,635
February 18, 2026	20.3	20.15	20.15	20.3	20.12	22,929
February 17, 2026	20.12	20.06	20.06	20.2	20.03	29,400
February 13, 2026	20.03	20	20	20.2	20	11,900
February 12, 2026	20.19	20.02	20.02	20.19	20	34,800
February 11, 2026	20.1	20.05	20.05	20.19	20.05	32,426
February 10, 2026	20.05	20.11	20.11	20.2	20.01	26,714
February 09, 2026	20.1	20.05	20.05	20.2	20.05	31,500
February 06, 2026	20.19	20.16	20.16	20.2	20.14	26,729
February 05, 2026	20.14	20.14	20.14	20.2	20.08	9,127
February 04, 2026	20.16	20.25	20.25	20.25	20	23,223
February 03, 2026	20.03	20.06	20.06	20.2	20.03	9,048
February 02, 2026	20.13	20.2	20.2	20.24	20.1	6,168
January 30, 2026	20.22	20.11	20.11	20.25	20.1	4,417
January 29, 2026	20.15	20.08	20.08	20.3	20.02	6,400
January 28, 2026	20.14	20	20	20.18	19.99	7,800
January 27, 2026	19.8	20.16	20.16	20.16	19.7	14,838
January 26, 2026	20	19.88	19.88	20.08	19.7	8,500
January 23, 2026	20.15	20.1	20.1	20.15	19.76	5,900
January 22, 2026	19.95	20.08	20.08	20.15	19.61	7,522
January 21, 2026	19.67	19.8	19.8	19.99	19.6	13,300
January 20, 2026	19.78	19.53	19.53	20	19.53	12,432
January 16, 2026	19.66	19.88	19.88	20.09	19.66	3,100
January 15, 2026	19.88	20.07	20.07	20.1	19.57	14,414
January 14, 2026	19.53	19.88	19.88	19.9	19.53	10,746
January 13, 2026	19.38	19.5	19.5	19.6	19.38	4,387
January 12, 2026	19.06	19.35	19.35	19.35	19.03	9,900
January 09, 2026	18.97	19.34	19.34	19.35	18.87	20,846
January 08, 2026	18.79	18.87	18.87	19.05	18.79	5,900
January 07, 2026	18.92	18.94	18.94	19.07	18.72	11,240
January 06, 2026	18.74	18.84	18.84	18.93	18.71	5,333
January 05, 2026	18.75	18.91	18.93	19	18.67	11,278
January 02, 2026	18.6	18.7	18.7	18.85	18.6	13,317
December 31, 2025	18.56	18.37	18.37	18.82	18.35	53,002
December 30, 2025	18.73	18.59	18.59	18.86	18.59	24,900
December 29, 2025	18.73	18.84	18.84	18.87	18.66	13,721
December 26, 2025	18.79	18.77	18.77	18.81	18.55	17,342
December 24, 2025	18.59	18.75	18.75	18.84	18.51	16,400
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

Merchants Bancorp (MBINN) NASDAQ