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%
MBINL — Merchants Bancorp Depositary Shares, Each Representing a 1/40thInterest in a Share of 7.25% Fixed Rate Series E Non-CumulativePerpetual Preferred Stock, without par value
NasdaqMerchants Bancorp Depositary Shares, Each Representing a 1/40thInterest in a Share of 7.25% Fixed Rate Series E Non-CumulativePerpetual Preferred Stock, without par value
$23.25
+0.20(+0.87%)
- O
- 22.89
- H
- 23.73
- L
- 22.89
- V
- 16.45K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$23.25
Period Return-0.85%
Period High$25.34
Period Low$21.80
Avg Daily Volume34.0K
Total Trading Days365
MBINL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $22.89 | $23.73 | $22.89 | $23.25 | +$0.20 | +0.87% | 16,448 | $23.23 | $22.89 $23.73 |
| Oct 5, 2026 | $23.19 | $23.27 | $22.93 | $23.05 | $-0.04 | -0.17% | 21,963 | $23.14 | $22.93 $23.27 |
| Oct 2, 2026 | $23.07 | $23.89 | $22.98 | $23.09 | +$0.04 | +0.17% | 13,664 | $23.14 | $22.98 $23.89 |
| Oct 1, 2026 | $22.92 | $23.62 | $22.75 | $23.05 | +$0.14 | +0.61% | 39,550 | $23.01 | $22.75 $23.62 |
| Sep 30, 2026 | $23.41 | $23.50 | $22.76 | $22.91 | $-0.35 | -1.50% | 190,652 | $22.95 | $22.76 $23.50 |
| Sep 29, 2026 | $23.30 | $23.50 | $23.24 | $23.26 | $-0.02 | -0.09% | 44,364 | $23.36 | $23.24 $23.50 |
| Sep 28, 2026 | $23.63 | $23.85 | $23.25 | $23.28 | $-0.37 | -1.56% | 23,112 | $23.48 | $23.25 $23.85 |
| Sep 25, 2026 | $23.90 | $24.10 | $23.60 | $23.65 | $-0.25 | -1.05% | 12,780 | $23.81 | $23.60 $24.10 |
| Sep 24, 2026 | $24.25 | $24.25 | $23.81 | $23.90 | $-0.25 | -1.04% | 27,989 | $24.01 | $23.81 $24.25 |
| Sep 23, 2026 | $24.28 | $24.30 | $24.11 | $24.15 | $-0.03 | -0.12% | 9,643 | $24.20 | $24.11 $24.30 |
| Sep 22, 2026 | $24.27 | $24.39 | $24.18 | $24.18 | $-0.04 | -0.16% | 14,760 | $24.30 | $24.18 $24.39 |
| Sep 21, 2026 | $24.36 | $24.44 | $24.09 | $24.22 | $-0.13 | -0.53% | 20,492 | $24.28 | $24.09 $24.44 |
| Sep 18, 2026 | $24.33 | $24.48 | $24.33 | $24.35 | $-0.14 | -0.57% | 14,335 | $24.38 | $24.33 $24.48 |
| Sep 17, 2026 | $24.41 | $24.56 | $24.30 | $24.49 | $-0.06 | -0.22% | 22,913 | $24.48 | $24.30 $24.56 |
| Sep 16, 2026 | $24.48 | $24.57 | $24.44 | $24.55 | +$0.17 | +0.70% | 8,282 | $24.51 | $24.44 $24.57 |
| Sep 15, 2026 | $24.45 | $24.48 | $24.24 | $24.38 | $-0.48 | -1.95% | 15,264 | $24.37 | $24.24 $24.48 |
| Sep 14, 2026 | $24.83 | $24.89 | $24.73 | $24.86 | +$0.11 | +0.44% | 7,216 | $24.81 | $24.73 $24.89 |
| Sep 11, 2026 | $24.90 | $24.90 | $24.72 | $24.75 | $-0.10 | -0.40% | 12,223 | $24.79 | $24.72 $24.90 |
| Sep 10, 2026 | $24.82 | $24.95 | $24.82 | $24.85 | $-0.01 | -0.04% | 10,255 | $24.86 | $24.82 $24.95 |
| Sep 9, 2026 | $25.00 | $25.00 | $24.83 | $24.86 | $-0.06 | -0.24% | 9,175 | $24.87 | $24.83 $25.00 |
| Sep 8, 2026 | $24.92 | $24.99 | $24.92 | $24.92 | $-0.03 | -0.10% | 5,644 | $24.94 | $24.92 $24.99 |
| Sep 4, 2026 | $24.99 | $25.05 | $24.91 | $24.95 | +$0.03 | +0.10% | 5,826 | $24.97 | $24.91 $25.05 |
| Sep 3, 2026 | $25.09 | $25.09 | $24.92 | $24.92 | $-0.08 | -0.32% | 16,228 | $24.95 | $24.92 $25.09 |
| Sep 2, 2026 | $25.01 | $25.02 | $24.92 | $25.00 | $-0.07 | -0.28% | 7,024 | $24.99 | $24.92 $25.02 |
| Sep 1, 2026 | $25.05 | $25.10 | $24.96 | $25.07 | $-0.02 | -0.08% | 24,782 | $25.04 | $24.96 $25.10 |
| Aug 31, 2026 | $25.02 | $25.09 | $25.00 | $25.09 | +$0.05 | +0.18% | 7,848 | $25.05 | $25.00 $25.09 |
| Aug 28, 2026 | $25.00 | $25.08 | $25.00 | $25.05 | +$0.05 | +0.18% | 7,476 | $25.05 | $25.00 $25.08 |
| Aug 27, 2026 | $25.05 | $25.08 | $25.00 | $25.00 | $-0.05 | -0.18% | 15,723 | $25.05 | $25.00 $25.08 |
| Aug 26, 2026 | $25.06 | $25.06 | $25.03 | $25.05 | +$0.01 | +0.02% | 10,320 | $25.04 | $25.03 $25.06 |
| Aug 25, 2026 | $25.00 | $25.05 | $24.98 | $25.04 | +$0.04 | +0.16% | 12,094 | $25.02 | $24.98 $25.05 |