NASDAQ : MBIN
Merchants Bancorp — Price history
Financials · Banks - Regional · United States
Last price 52 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.39B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Merchants Bancorp (MBIN) closed at 52.66 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 52.33 | 53.12 | 51.5 | 52.66 | 190,035 | +1.09% |
| 2026-10-30 | 51.98 | 53.555 | 51.98 | 52.09 | 244,631 | +0.17% |
| 2026-10-29 | 55.99 | 55.99 | 51.71 | 52 | 324,237 | +5.84% |
| 2026-10-28 | 49.87 | 49.87 | 48.64 | 49.13 | 145,965 | -1.19% |
| 2026-10-27 | 49.87 | 49.87 | 49.45 | 49.72 | 122,844 | +0.30% |
| 2026-10-26 | 49.19 | 50.24 | 49.19 | 49.57 | 141,098 | +1.23% |
| 2026-10-23 | 48.79 | 49.035 | 48.41 | 48.97 | 115,470 | -0.17% |
| 2026-10-22 | 47.82 | 49.31 | 47.47 | 49.055 | 214,175 | +2.71% |
| 2026-10-21 | 48.7 | 48.7 | 47.34 | 47.76 | 162,058 | -1.36% |
| 2026-10-20 | 47.81 | 49.15 | 47.81 | 48.42 | 173,214 | +1.70% |
| 2026-10-19 | 48.57 | 48.75 | 47.4 | 47.61 | 128,599 | -2.38% |
| 2026-10-16 | 49.19 | 49.53 | 48.64 | 48.77 | 107,326 | -0.37% |
| 2026-10-15 | 48.8 | 49.6 | 48.68 | 48.95 | 127,118 | +1.03% |
| 2026-10-14 | 48.14 | 48.94 | 47.485 | 48.45 | 218,777 | -0.77% |
| 2026-10-13 | 49.39 | 49.51 | 48.49 | 48.825 | 140,009 | -0.38% |
| 2026-10-12 | 48.73 | 49.47 | 48.655 | 49.01 | 136,434 | +0.18% |
| 2026-10-09 | 49.62 | 49.65 | 48.92 | 48.92 | 127,676 | -1.77% |
| 2026-10-08 | 49.17 | 50.28 | 49.02 | 49.8 | 162,184 | +0.97% |
| 2026-10-07 | 49.37 | 49.67 | 48.9 | 49.32 | 209,657 | -1.26% |
| 2026-10-06 | 49.95 | 53.615 | 49.58 | 49.95 | 140,796 | +0.46% |
| 2026-10-05 | 49.69 | 50.095 | 48.488 | 49.72 | 307,119 | -0.46% |
| 2026-10-02 | 49.96 | 51.52 | 49.61 | 49.95 | 149,133 | +0.87% |
| 2026-10-01 | 48.68 | 49.59 | 48.01 | 49.52 | 191,934 | +1.14% |
| 2026-09-30 | 49.72 | 49.72 | 48.51 | 48.96 | 192,787 | -1.31% |
| 2026-09-29 | 51.4 | 51.48 | 49.585 | 49.61 | 150,802 | -3.76% |
| 2026-09-28 | 51.94 | 52.14 | 51.46 | 51.55 | 111,387 | -1.06% |
| 2026-09-25 | 52.29 | 52.8 | 51.99 | 52.1 | 148,593 | -0.25% |
| 2026-09-24 | 51.34 | 52.35 | 51.085 | 52.23 | 137,059 | +1.67% |
| 2026-09-23 | 51.71 | 52.29 | 51.14 | 51.37 | 117,777 | -1.48% |
| 2026-09-22 | 52.58 | 52.97 | 51.705 | 52.14 | 150,170 | -0.40% |
| 2026-09-21 | 52.33 | 52.57 | 51.895 | 52.35 | 176,841 | +0.54% |
| 2026-09-18 | 51.43 | 52.35 | 50.895 | 52.07 | 1,214,392 | +0.58% |
| 2026-09-17 | 53.22 | 53.22 | 51.68 | 51.77 | 223,552 | -1.63% |
| 2026-09-16 | 53.04 | 53.09 | 51.62 | 52.63 | 220,566 | -0.42% |
| 2026-09-15 | 53.07 | 53.8 | 52.33 | 52.85 | 315,515 | -0.34% |
| 2026-09-14 | 53.16 | 54.1 | 52.46 | 53.14 | 144,591 | -0.02% |
| 2026-09-11 | 53.48 | 55.079 | 52.72 | 53.15 | 148,722 | +0.32% |
| 2026-09-10 | 52.53 | 53.85 | 52.1 | 52.98 | 157,501 | +0.99% |
| 2026-09-09 | 52.43 | 53.26 | 51.48 | 52.46 | 197,303 | -0.83% |
| 2026-09-08 | 52.94 | 53.34 | 52.31 | 52.9 | 291,032 | +0.42% |
| 2026-09-04 | 52.17 | 53.075 | 52.01 | 52.68 | 156,086 | +0.15% |
| 2026-09-03 | 53 | 53.84 | 52.5 | 52.6 | 196,846 | +0.08% |
| 2026-09-02 | 52.15 | 54.483 | 51.79 | 52.56 | 297,430 | +1.58% |
| 2026-09-01 | 52.42 | 52.84 | 51.49 | 51.74 | 206,160 | -1.71% |
| 2026-08-31 | 53.6 | 53.6 | 52.51 | 52.64 | 115,168 | -1.44% |
| 2026-08-28 | 53.26 | 53.865 | 52.935 | 53.41 | 125,909 | +0.28% |
| 2026-08-27 | 53.19 | 53.65 | 52.531 | 53.26 | 102,440 | -0.45% |
| 2026-08-26 | 53.84 | 54.22 | 53.37 | 53.5 | 130,171 | +0.02% |
| 2026-08-25 | 54.49 | 54.88 | 53.26 | 53.49 | 114,382 | -1.09% |
| 2026-08-24 | 54.53 | 55.01 | 53.79 | 54.08 | 120,005 | -1.12% |
| 2026-08-21 | 54.79 | 54.81 | 53.945 | 54.69 | 212,569 | +1.03% |
| 2026-08-20 | 53.26 | 54.3 | 52.72 | 54.13 | 139,814 | +1.18% |
| 2026-08-19 | 54.72 | 55.99 | 53.44 | 53.5 | 155,376 | -1.65% |
| 2026-08-18 | 54.74 | 55.055 | 54.12 | 54.4 | 133,474 | -0.26% |
| 2026-08-17 | 54.47 | 54.995 | 54.085 | 54.54 | 109,465 | -0.62% |
| 2026-08-14 | 55.27 | 55.614 | 54.79 | 54.88 | 93,759 | -0.85% |
| 2026-08-13 | 55.16 | 55.555 | 54.88 | 55.35 | 197,185 | +0.91% |
| 2026-08-12 | 54.59 | 55.09 | 53.59 | 54.85 | 135,807 | +0.74% |
| 2026-08-11 | 54.01 | 55 | 53.69 | 54.445 | 246,891 | +0.81% |
| 2026-08-10 | 53.7 | 54.79 | 53.21 | 54.01 | 140,579 | -0.44% |
| 2026-08-07 | 53.86 | 54.67 | 52.89 | 54.25 | 140,975 | +0.35% |
| 2026-08-06 | 55.96 | 55.96 | 53.735 | 54.06 | 128,601 | -2.68% |
| 2026-08-05 | 55.92 | 56.02 | 55.35 | 55.55 | 101,757 | -0.09% |
| 2026-08-04 | 55.53 | 56 | 54.945 | 55.6 | 172,980 | -0.22% |
| 2026-08-03 | 55.94 | 56.72 | 55.46 | 55.72 | 184,657 | +0.98% |
| 2026-07-31 | 55.32 | 56.07 | 54.45 | 55.18 | 222,061 | -0.59% |
| 2026-07-30 | 54.07 | 55.585 | 53.47 | 55.51 | 279,472 | +2.27% |
| 2026-07-29 | 51.42 | 56.87 | 50.99 | 54.28 | 407,657 | +11.30% |
| 2026-07-28 | 48.67 | 49.405 | 47.98 | 48.77 | 117,197 | +0.83% |
| 2026-07-27 | 48.25 | 49.47 | 48.04 | 48.37 | 103,582 | +1.43% |
| 2026-07-24 | 46.95 | 47.93 | 46.37 | 47.69 | 143,707 | +2.19% |
| 2026-07-23 | 47.47 | 47.715 | 46.099 | 46.67 | 208,336 | -3.03% |
| 2026-07-22 | 48.79 | 48.853 | 47.22 | 48.13 | 163,215 | -1.72% |
| 2026-07-21 | 49.01 | 49.695 | 48.385 | 48.97 | 210,832 | +0.12% |
| 2026-07-20 | 49.36 | 49.66 | 48.39 | 48.91 | 144,162 | -1.61% |
| 2026-07-17 | 49.95 | 50.565 | 49.54 | 49.71 | 175,409 | -1.19% |
| 2026-07-16 | 49.67 | 51.31 | 49.45 | 50.31 | 225,561 | +1.62% |
| 2026-07-15 | 48.61 | 49.745 | 48.075 | 49.51 | 120,645 | +1.91% |
| 2026-07-14 | 47.84 | 48.72 | 47.67 | 48.58 | 118,861 | +1.91% |
| 2026-07-13 | 48.09 | 48.64 | 47.63 | 47.67 | 108,780 | -0.73% |
| 2026-07-10 | 47.61 | 48.26 | 47.422 | 48.02 | 84,489 | +0.50% |
| 2026-07-09 | 46.91 | 47.97 | 46.765 | 47.78 | 103,929 | +2.40% |
| 2026-07-08 | 47.13 | 47.46 | 46.34 | 46.66 | 137,357 | -1.69% |
| 2026-07-07 | 48.04 | 48.875 | 47.44 | 47.46 | 160,742 | -0.92% |
| 2026-07-06 | 48.76 | 49.54 | 47.61 | 47.9 | 146,076 | -1.88% |
| 2026-07-02 | 50.15 | 50.33 | 48.48 | 48.82 | 145,048 | -1.89% |
| 2026-07-01 | 49.28 | 50.39 | 48.3 | 49.76 | 215,197 | -0.48% |
| 2026-06-30 | 50.42 | 51.465 | 49.86 | 50 | 258,944 | -0.71% |
| 2026-06-29 | 49.48 | 50.445 | 48.765 | 50.36 | 223,337 | +0.70% |
| 2026-06-26 | 50.24 | 50.82 | 49.45 | 50.01 | 742,298 | +0.02% |
| 2026-06-25 | 50.02 | 50.84 | 49.815 | 50 | 375,217 | -0.08% |
| 2026-06-24 | 49.84 | 50.55 | 49.84 | 50.04 | 251,956 | +0.36% |
| 2026-06-23 | 49.57 | 50.21 | 49.369 | 49.86 | 141,792 | +0.73% |
| 2026-06-22 | 49.09 | 50.185 | 48.815 | 49.5 | 166,372 | +0.84% |
| 2026-06-18 | 49.28 | 49.93 | 48.86 | 49.09 | 341,373 | +0.64% |
| 2026-06-17 | 49.61 | 50 | 48.08 | 48.78 | 145,325 | -1.83% |
| 2026-06-16 | 49.61 | 50.55 | 49.521 | 49.69 | 106,247 | +1.06% |
| 2026-06-15 | 50.11 | 51 | 48.995 | 49.17 | 120,144 | -1.66% |
| 2026-06-12 | 49.84 | 50.39 | 49.63 | 50.11 | 138,372 | +1.11% |
| 2026-06-11 | 50.06 | 51 | 49.29 | 49.56 | 95,977 | -0.08% |
| 2026-06-10 | 49.33 | 49.99 | 48.42 | 49.6 | 122,140 | +1.39% |
| 2026-06-09 | 48.4 | 50 | 48.4 | 48.92 | 104,647 | +1.56% |
| 2026-06-08 | 47.54 | 48.67 | 47.46 | 48.17 | 85,363 | +1.39% |
| 2026-06-05 | 47.5 | 48.315 | 47.055 | 47.51 | 134,580 | -0.40% |
| 2026-06-04 | 46.14 | 47.84 | 45.87 | 47.7 | 146,015 | +4.70% |
| 2026-06-03 | 46.54 | 46.69 | 45.46 | 45.56 | 81,055 | -2.88% |
| 2026-06-02 | 46.05 | 47.04 | 45.99 | 46.91 | 85,133 | +1.32% |
| 2026-06-01 | 46.73 | 47.19 | 45.58 | 46.3 | 137,607 | -1.78% |
| 2026-05-29 | 47.32 | 48 | 46.47 | 47.14 | 107,725 | -0.51% |
| 2026-05-28 | 46.51 | 47.38 | 45.93 | 47.38 | 82,620 | +1.43% |
| 2026-05-27 | 47.08 | 47.58 | 46.49 | 46.71 | 84,520 | -0.15% |
| 2026-05-26 | 46.18 | 46.81 | 46.005 | 46.78 | 94,884 | +1.72% |
| 2026-05-22 | 46.84 | 46.99 | 45.95 | 45.99 | 78,680 | -1.18% |
| 2026-05-21 | 45.67 | 47 | 45.115 | 46.54 | 137,471 | +1.11% |
| 2026-05-20 | 44.93 | 46.39 | 44.55 | 46.03 | 140,599 | +3.04% |
| 2026-05-19 | 44.83 | 45.28 | 44.515 | 44.67 | 95,276 | -1.04% |
| 2026-05-18 | 44.31 | 45.28 | 44.31 | 45.14 | 106,960 | +1.74% |
| 2026-05-15 | 44.9 | 44.995 | 44.19 | 44.37 | 95,924 | -1.53% |
| 2026-05-14 | 45.36 | 46.05 | 44.94 | 45.06 | 166,107 | -0.04% |
| 2026-05-13 | 45.46 | 46.28 | 44.71 | 45.08 | 129,946 | -1.34% |