MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MBIN — Merchants Bancorp Common Stock
NasdaqMerchants Bancorp Common Stock
$49.95
+0.23(+0.46%)
- O
- 49.95
- H
- 53.62
- L
- 49.58
- V
- 105.55K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$49.95
Period Return+51.73%
Period High$56.87
Period Low$27.25
Avg Daily Volume202.2K
Total Trading Days365
MBIN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $49.95 | $53.62 | $49.58 | $49.95 | +$0.23 | +0.46% | 105,549 | $49.92 | $49.58 $53.62 |
| Oct 5, 2026 | $49.69 | $50.10 | $48.49 | $49.72 | $-0.23 | -0.46% | 307,120 | $49.70 | $48.49 $50.10 |
| Oct 2, 2026 | $49.96 | $51.52 | $49.61 | $49.95 | +$0.43 | +0.87% | 149,134 | $50.12 | $49.61 $51.52 |
| Oct 1, 2026 | $48.68 | $49.59 | $48.01 | $49.52 | +$0.56 | +1.14% | 191,934 | $49.13 | $48.01 $49.59 |
| Sep 30, 2026 | $49.72 | $49.72 | $48.51 | $48.96 | $-0.65 | -1.31% | 192,788 | $48.92 | $48.51 $49.72 |
| Sep 29, 2026 | $51.40 | $51.48 | $49.59 | $49.61 | $-1.94 | -3.76% | 150,803 | $49.97 | $49.59 $51.48 |
| Sep 28, 2026 | $51.94 | $52.14 | $51.46 | $51.55 | $-0.55 | -1.06% | 111,388 | $51.68 | $51.46 $52.14 |
| Sep 25, 2026 | $52.29 | $52.80 | $51.99 | $52.10 | $-0.13 | -0.25% | 148,593 | $52.25 | $51.99 $52.80 |
| Sep 24, 2026 | $51.34 | $52.35 | $51.09 | $52.23 | +$0.86 | +1.67% | 137,060 | $52.03 | $51.09 $52.35 |
| Sep 23, 2026 | $51.71 | $52.29 | $51.14 | $51.37 | $-0.77 | -1.48% | 117,778 | $51.51 | $51.14 $52.29 |
| Sep 22, 2026 | $52.58 | $52.97 | $51.71 | $52.14 | $-0.21 | -0.40% | 150,170 | $52.18 | $51.71 $52.97 |
| Sep 21, 2026 | $52.33 | $52.57 | $51.90 | $52.35 | +$0.28 | +0.54% | 176,842 | $52.27 | $51.90 $52.57 |
| Sep 18, 2026 | $51.43 | $52.35 | $50.90 | $52.07 | +$0.30 | +0.58% | 1,214,393 | $52.01 | $50.90 $52.35 |
| Sep 17, 2026 | $53.22 | $53.22 | $51.68 | $51.77 | $-0.86 | -1.63% | 223,553 | $52.05 | $51.68 $53.22 |
| Sep 16, 2026 | $53.04 | $53.09 | $51.62 | $52.63 | $-0.22 | -0.42% | 220,566 | $52.58 | $51.62 $53.09 |
| Sep 15, 2026 | $53.07 | $53.80 | $52.33 | $52.85 | $-0.29 | -0.55% | 205,907 | $52.75 | $52.33 $53.80 |
| Sep 14, 2026 | $53.16 | $54.10 | $52.46 | $53.14 | $-0.01 | -0.02% | 142,282 | $53.00 | $52.46 $54.10 |
| Sep 11, 2026 | $53.48 | $55.08 | $52.72 | $53.15 | +$0.17 | +0.32% | 148,722 | $53.07 | $52.72 $55.08 |
| Sep 10, 2026 | $52.53 | $53.85 | $52.10 | $52.98 | +$0.52 | +0.99% | 157,501 | $52.75 | $52.10 $53.85 |
| Sep 9, 2026 | $52.43 | $53.26 | $51.48 | $52.46 | $-0.44 | -0.83% | 197,304 | $52.55 | $51.48 $53.26 |
| Sep 8, 2026 | $52.94 | $53.34 | $52.31 | $52.90 | +$0.22 | +0.42% | 291,032 | $52.78 | $52.31 $53.34 |
| Sep 4, 2026 | $52.17 | $53.08 | $52.01 | $52.68 | +$0.08 | +0.15% | 156,087 | $52.67 | $52.01 $53.08 |
| Sep 3, 2026 | $53.00 | $53.84 | $52.50 | $52.60 | +$0.04 | +0.08% | 196,847 | $52.73 | $52.50 $53.84 |
| Sep 2, 2026 | $52.15 | $54.48 | $51.79 | $52.56 | +$0.82 | +1.58% | 261,586 | $52.76 | $51.79 $54.48 |
| Sep 1, 2026 | $52.42 | $52.84 | $51.49 | $51.74 | $-0.90 | -1.71% | 206,161 | $51.87 | $51.49 $52.84 |
| Aug 31, 2026 | $53.60 | $53.60 | $52.51 | $52.64 | $-0.77 | -1.44% | 115,169 | $52.85 | $52.51 $53.60 |
| Aug 28, 2026 | $53.26 | $53.87 | $52.94 | $53.41 | +$0.15 | +0.28% | 125,909 | $53.52 | $52.94 $53.87 |
| Aug 27, 2026 | $53.19 | $53.65 | $52.53 | $53.26 | $-0.24 | -0.45% | 102,441 | $53.30 | $52.53 $53.65 |
| Aug 26, 2026 | $53.84 | $54.22 | $53.37 | $53.50 | +$0.01 | +0.02% | 130,171 | $53.62 | $53.37 $54.22 |
| Aug 25, 2026 | $54.49 | $54.88 | $53.26 | $53.49 | $-0.59 | -1.09% | 114,383 | $53.58 | $53.26 $54.88 |