Merchants Bancorp (MBINN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$21.34

south_east

-$0.03 (-0.14%)

Day's range

$20.81

$21.35

5 DAY PERFORMANCE

+11.32%

1 MONTH PERFORMANCE

+6.27%

3 MONTH PERFORMANCE

+2.50%

6 MONTH PERFORMANCE

+6.70%

YEAR-TO-DATE PERFORMANCE

+6.33%

1 YEAR PERFORMANCE

-5.16%

Merchants Bancorp Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$19.00	$19.00 (0%)	$19.19	$18.91	5.64 K	$1.57 B
12/05/2025	$19.20	$19.03 (-0.89%)	$19.25	$18.97	19.94 K	$1.58 B
12/04/2025	$19.07	$18.97 (-0.52%)	$19.46	$18.91	20.74 K	$1.59 B
12/03/2025	$19.33	$19.17 (-0.83%)	$19.50	$19.02	25.82 K	$1.58 B
12/02/2025	$19.51	$19.20 (-1.59%)	$19.60	$19.15	9.00 K	$1.51 B
12/01/2025	$19.59	$19.42 (-0.87%)	$19.70	$19.25	14.41 K	$1.52 B
11/28/2025	$19.30	$19.59 (1.5%)	$19.59	$19.30	6.43 K	$1.50 B
11/26/2025	$19.45	$19.30 (-0.77%)	$19.45	$18.88	8.31 K	$1.51 B
11/25/2025	$19.29	$19.30 (0.05%)	$19.40	$19.11	17.50 K	$1.50 B
11/24/2025	$19.35	$19.30 (-0.26%)	$19.40	$19.30	6.10 K	$1.44 B
11/21/2025	$19.05	$19.19 (0.73%)	$19.40	$18.89	26.01 K	$1.44 B
11/20/2025	$19.20	$19.05 (-0.78%)	$19.55	$19.00	12.80 K	$1.40 B
11/19/2025	$19.52	$19.60 (0.41%)	$19.60	$19.10	8.01 K	$1.43 B
11/18/2025	$19.74	$19.54 (-1.01%)	$19.83	$19.46	11.50 K	$1.43 B
11/17/2025	$19.68	$19.78 (0.51%)	$19.80	$19.57	4.80 K	$1.43 B
11/14/2025	$19.80	$19.78 (-0.1%)	$19.85	$19.56	12.70 K	$1.47 B
11/13/2025	$19.66	$19.73 (0.36%)	$20.00	$19.65	10.20 K	$1.47 B
11/12/2025	$19.98	$19.89 (-0.45%)	$20.03	$19.80	6.90 K	$1.49 B
11/11/2025	$19.89	$19.92 (0.15%)	$20.14	$19.89	8.00 K	$1.46 B
11/10/2025	$20.14	$19.93 (-1.04%)	$20.27	$19.80	5.10 K	$1.46 B
11/07/2025	$20.14	$20.08 (-0.3%)	$20.14	$19.77	7.30 K	$1.45 B
11/06/2025	$20.19	$20.18 (-0.05%)	$20.20	$19.40	59.51 K	$1.44 B
11/05/2025	$19.97	$20.25 (1.4%)	$20.25	$19.97	51.93 K	$1.47 B
11/04/2025	$19.99	$20.20 (1.05%)	$20.20	$19.81	6.83 K	$1.44 B
11/03/2025	$20.05	$19.92 (-0.65%)	$20.36	$19.64	6.30 K	$1.44 B
10/31/2025	$20.20	$20.24 (0.2%)	$20.24	$19.87	6.80 K	$1.43 B
10/30/2025	$20.12	$20.02 (-0.5%)	$20.40	$20.02	15.13 K	$1.43 B
10/29/2025	$20.32	$20.29 (-0.15%)	$20.48	$20.29	11.72 K	$1.46 B
10/28/2025	$20.48	$20.50 (0.1%)	$20.50	$20.32	8.23 K	$1.49 B
10/27/2025	$20.32	$20.33 (0.05%)	$20.50	$20.27	11.52 K	$1.48 B
10/24/2025	$20.36	$20.49 (0.64%)	$20.50	$20.25	4.30 K	$1.51 B
10/23/2025	$20.50	$20.40 (-0.49%)	$20.50	$20.15	3.02 K	$1.47 B
10/22/2025	$20.31	$20.15 (-0.79%)	$20.60	$20.10	8.81 K	$1.49 B
10/21/2025	$20.60	$20.42 (-0.87%)	$20.70	$20.42	1.50 K	$1.47 B
10/20/2025	$20.34	$20.35 (0.05%)	$20.61	$20.26	8.20 K	$1.44 B
10/17/2025	$20.50	$20.68 (0.88%)	$20.75	$20.08	7.73 K	$1.42 B
10/16/2025	$20.61	$20.41 (-0.97%)	$20.74	$20.40	10.65 K	$1.43 B
10/15/2025	$20.84	$20.79 (-0.24%)	$20.84	$20.60	3.50 K	$1.47 B
10/14/2025	$20.95	$20.80 (-0.72%)	$20.98	$20.54	6.00 K	$1.49 B
10/13/2025	$20.90	$20.95 (0.24%)	$21.00	$20.51	3.80 K	$1.46 B
10/10/2025	$21.00	$20.56 (-2.1%)	$21.10	$20.56	9.50 K	$1.43 B
10/09/2025	$20.80	$20.68 (-0.58%)	$21.00	$20.63	5.00 K	$1.47 B
10/08/2025	$21.14	$21.05 (-0.43%)	$21.14	$20.92	5.00 K	$1.48 B
10/07/2025	$21.12	$21.11 (-0.05%)	$21.24	$21.04	12.40 K	$1.47 B
10/06/2025	$21.27	$21.23 (-0.19%)	$21.31	$20.87	12.41 K	$1.48 B
10/03/2025	$21.35	$21.34 (-0.05%)	$21.35	$20.81	2.90 K	$1.48 B
10/02/2025	$21.19	$21.37 (0.85%)	$21.37	$21.18	12.73 K	$1.47 B
10/01/2025	$20.50	$21.04 (2.63%)	$21.11	$20.50	6.83 K	$1.47 B
09/30/2025	$20.96	$20.38 (-2.77%)	$21.19	$20.20	36.00 K	$1.46 B
09/29/2025	$20.70	$20.94 (1.16%)	$20.97	$20.63	6.73 K	$1.47 B
09/26/2025	$21.00	$20.92 (-0.38%)	$21.00	$20.67	4.03 K	$1.47 B
09/25/2025	$20.88	$20.89 (0.05%)	$20.98	$20.84	2.03 K	$1.47 B
09/24/2025	$21.14	$21.01 (-0.61%)	$21.34	$20.96	14.04 K	$1.47 B
09/23/2025	$21.37	$21.27 (-0.47%)	$21.45	$21.27	2.50 K	$1.46 B
09/22/2025	$20.97	$21.34 (1.76%)	$21.40	$20.97	10.80 K	$1.47 B
09/19/2025	$21.24	$21.31 (0.33%)	$21.32	$21.24	1.36 K	$1.48 B
09/18/2025	$21.30	$21.24 (-0.28%)	$21.39	$21.24	3.40 K	$1.51 B
09/17/2025	$21.19	$21.34 (0.71%)	$21.38	$20.63	5.38 K	$1.45 B
09/16/2025	$21.28	$21.17 (-0.52%)	$21.28	$20.95	4.70 K	$1.44 B
09/15/2025	$21.29	$21.19 (-0.47%)	$21.29	$20.90	7.80 K	$1.48 B
09/12/2025	$21.31	$21.55 (1.13%)	$21.60	$21.20	9.11 K	$1.50 B
09/11/2025	$20.99	$21.35 (1.72%)	$21.59	$20.80	16.20 K	$1.47 B
09/10/2025	$20.97	$20.97 (0%)	$20.97	$20.89	2.81 K	$1.45 B
09/09/2025	$20.77	$20.85 (0.39%)	$20.87	$20.68	6.80 K	$1.46 B
09/08/2025	$20.62	$20.82 (0.97%)	$20.85	$20.32	7.01 K	$1.51 B