Merchants Bancorp - Common Stock (MBIN)

Last Price49.52

Change+0.56 (1.14%)

NASDAQ · Last Trade: Oct 2nd, 3:29 AM EDT

Historical Prices For Merchants Bancorp - Common Stock (MBIN)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	48.68	49.59	48.01	49.52	191,806	49.52
9/30/2026	49.72	49.72	48.51	48.96	192,784	48.96
9/29/2026	51.40	51.48	49.59	49.61	150,801	49.61
9/28/2026	51.94	52.14	51.46	51.55	111,385	51.55
9/25/2026	52.29	52.80	51.99	52.10	148,593	52.10
9/24/2026	51.34	52.35	51.09	52.23	137,058	52.23
9/23/2026	51.71	52.29	51.14	51.37	117,775	51.37
9/22/2026	52.58	52.97	51.70	52.14	150,168	52.14
9/21/2026	52.33	52.57	51.90	52.35	176,840	52.35
9/18/2026	51.43	52.35	50.90	52.07	1,214,393	52.07
9/17/2026	53.22	53.22	51.68	51.77	223,551	51.77
9/16/2026	53.04	53.09	51.62	52.63	220,565	52.63
9/15/2026	53.07	53.80	52.33	52.85	310,727	52.85
9/14/2026	53.16	54.10	52.46	53.14	144,588	53.03
9/11/2026	53.48	55.08	52.72	53.15	148,722	53.04
9/10/2026	52.53	53.85	52.10	52.98	157,499	52.87
9/09/2026	52.43	53.09	51.48	52.46	197,301	52.35
9/08/2026	52.94	53.34	52.31	52.90	291,031	52.79
9/04/2026	52.17	53.08	52.01	52.68	156,087	52.57
9/03/2026	53.00	53.84	52.50	52.60	196,846	52.49
9/02/2026	52.15	54.48	51.79	52.56	297,429	52.45
9/01/2026	52.42	52.84	51.49	51.74	206,160	51.63
8/31/2026	53.60	53.60	52.51	52.64	115,169	52.53
8/28/2026	53.26	53.87	52.94	53.41	125,909	53.30
8/27/2026	53.19	53.65	52.53	53.26	102,440	53.15
8/26/2026	53.84	54.22	53.37	53.50	130,171	53.39
8/25/2026	54.49	54.88	53.26	53.49	114,383	53.38
8/24/2026	54.53	55.01	53.79	54.08	120,005	53.97
8/21/2026	54.79	54.81	53.95	54.69	212,570	54.58
8/20/2026	53.26	54.30	52.72	54.13	139,815	54.02
8/19/2026	54.72	55.99	53.44	53.50	155,376	53.39
8/18/2026	54.74	55.05	54.12	54.40	133,474	54.29
8/17/2026	54.47	54.99	54.09	54.54	109,465	54.43
8/14/2026	55.27	55.61	54.79	54.88	93,761	54.77
8/13/2026	55.16	55.55	54.88	55.35	197,185	55.24
8/12/2026	54.59	55.09	53.59	54.85	139,658	54.74
8/11/2026	54.01	55.00	53.69	54.45	246,891	54.33
8/10/2026	53.70	54.79	53.21	54.01	140,578	53.90
8/07/2026	53.86	54.67	52.89	54.25	140,976	54.14
8/06/2026	55.96	55.96	53.73	54.06	128,601	53.95
8/05/2026	55.92	56.02	55.35	55.55	101,757	55.44
8/04/2026	55.53	56.00	54.95	55.60	172,980	55.48
8/03/2026	55.94	56.72	55.46	55.72	184,657	55.60
7/31/2026	55.32	56.07	54.45	55.18	222,061	55.07
7/30/2026	54.07	55.59	53.47	55.51	279,364	55.40
7/29/2026	51.42	56.87	50.99	54.28	407,657	54.17
7/28/2026	48.67	49.41	47.98	48.77	117,197	48.67
7/27/2026	48.25	49.47	48.04	48.37	103,582	48.27
7/24/2026	46.95	47.93	46.37	47.69	143,707	47.59
7/23/2026	47.47	47.72	46.10	46.67	208,336	46.57
7/22/2026	48.79	48.85	47.22	48.13	163,213	48.03
7/21/2026	49.01	49.70	48.38	48.97	210,831	48.87
7/20/2026	49.36	49.66	48.39	48.91	144,162	48.81
7/17/2026	49.95	50.56	49.54	49.71	175,409	49.61
7/16/2026	49.67	51.31	49.45	50.31	225,561	50.21
7/15/2026	48.61	49.74	48.08	49.51	120,646	49.41
7/14/2026	47.84	48.72	47.67	48.58	118,861	48.48
7/13/2026	48.09	48.64	47.63	47.67	108,781	47.57
7/10/2026	47.61	48.26	47.42	48.02	84,489	47.92
7/09/2026	46.91	47.97	46.77	47.78	103,929	47.68
7/08/2026	47.13	47.46	46.34	46.66	137,358	46.56
7/07/2026	48.04	48.88	47.44	47.46	160,743	47.36
7/06/2026	48.76	49.54	47.61	47.90	146,076	47.80
7/02/2026	50.15	50.33	48.48	48.82	145,048	48.72