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%
MBINM — Merchants Bancorp Depositary Shares, Each Representing a 1/40th Interest in a Share of 8.25% Fixed-Rate Reset Series D Non-Cumulative Perpetual Preferred Stock
NasdaqMerchants Bancorp Depositary Shares, Each Representing a 1/40th Interest in a Share of 8.25% Fixed-Rate Reset Series D Non-Cumulative Perpetual Preferred Stock
$25.34
-0.08(-0.31%)
- O
- 25.34
- H
- 25.47
- L
- 25.34
- V
- 3.8K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.34
Period Return-1.02%
Period High$25.96
Period Low$24.00
Avg Daily Volume14.0K
Total Trading Days365
MBINM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.34 | $25.47 | $25.34 | $25.34 | $-0.08 | -0.31% | 3,800 | $25.39 | $25.34 $25.47 |
| Oct 5, 2026 | $25.39 | $25.50 | $25.35 | $25.42 | $-0.01 | -0.04% | 13,565 | $25.37 | $25.35 $25.50 |
| Oct 2, 2026 | $25.43 | $25.55 | $25.35 | $25.43 | $-0.07 | -0.27% | 5,704 | $25.44 | $25.35 $25.55 |
| Oct 1, 2026 | $25.63 | $25.63 | $25.48 | $25.50 | $-0.17 | -0.66% | 11,400 | $25.52 | $25.48 $25.63 |
| Sep 30, 2026 | $25.43 | $25.78 | $25.35 | $25.67 | +$0.24 | +0.94% | 28,717 | $25.51 | $25.35 $25.78 |
| Sep 29, 2026 | $25.34 | $25.45 | $25.34 | $25.43 | +$0.08 | +0.32% | 9,305 | $25.37 | $25.34 $25.45 |
| Sep 28, 2026 | $25.38 | $25.50 | $25.34 | $25.35 | +$0.05 | +0.20% | 5,198 | $25.39 | $25.34 $25.50 |
| Sep 25, 2026 | $25.35 | $25.38 | $25.30 | $25.30 | $-0.03 | -0.12% | 16,808 | $25.32 | $25.30 $25.38 |
| Sep 24, 2026 | $25.33 | $25.40 | $25.30 | $25.33 | $-0.04 | -0.16% | 5,608 | $25.34 | $25.30 $25.40 |
| Sep 23, 2026 | $25.30 | $25.39 | $25.30 | $25.37 | +$0.08 | +0.32% | 1,148 | $25.34 | $25.30 $25.39 |
| Sep 22, 2026 | $25.37 | $25.37 | $25.29 | $25.29 | $-0.14 | -0.53% | 15,750 | $25.32 | $25.29 $25.37 |
| Sep 21, 2026 | $25.43 | $25.59 | $25.31 | $25.43 | $-0.01 | -0.02% | 7,550 | $25.44 | $25.31 $25.59 |
| Sep 18, 2026 | $25.38 | $25.43 | $25.32 | $25.43 | +$0.04 | +0.16% | 5,103 | $25.39 | $25.32 $25.43 |
| Sep 17, 2026 | $25.41 | $25.55 | $25.30 | $25.39 | +$0.00 | +0.00% | 11,356 | $25.44 | $25.30 $25.55 |
| Sep 16, 2026 | $25.25 | $25.42 | $25.25 | $25.39 | $-0.03 | -0.12% | 9,372 | $25.36 | $25.25 $25.42 |
| Sep 15, 2026 | $25.60 | $25.70 | $25.18 | $25.42 | $-0.24 | -0.94% | 8,300 | $25.36 | $25.18 $25.70 |
| Sep 14, 2026 | $25.70 | $25.70 | $25.65 | $25.66 | $-0.07 | -0.25% | 2,614 | $25.68 | $25.65 $25.70 |
| Sep 11, 2026 | $25.65 | $25.76 | $25.65 | $25.73 | +$0.01 | +0.02% | 2,439 | $25.71 | $25.65 $25.76 |
| Sep 10, 2026 | $25.63 | $25.72 | $25.63 | $25.72 | +$0.04 | +0.16% | 2,267 | $25.71 | $25.63 $25.72 |
| Sep 9, 2026 | $25.62 | $25.79 | $25.62 | $25.68 | $-0.01 | -0.04% | 4,829 | $25.74 | $25.62 $25.79 |
| Sep 8, 2026 | $25.60 | $25.69 | $25.60 | $25.69 | +$0.17 | +0.67% | 4,626 | $25.68 | $25.60 $25.69 |
| Sep 4, 2026 | $25.67 | $25.68 | $25.51 | $25.52 | $-0.15 | -0.58% | 8,514 | $25.67 | $25.51 $25.68 |
| Sep 3, 2026 | $25.67 | $25.68 | $25.67 | $25.67 | $-0.01 | -0.04% | 16,214 | $25.68 | $25.67 $25.68 |
| Sep 2, 2026 | $25.68 | $25.68 | $25.67 | $25.68 | +$0.03 | +0.14% | 3,164 | $25.67 | $25.67 $25.68 |
| Sep 1, 2026 | $25.60 | $25.69 | $25.60 | $25.65 | +$0.07 | +0.25% | 9,196 | $25.64 | $25.60 $25.69 |
| Aug 31, 2026 | $25.58 | $25.69 | $25.57 | $25.58 | +$0.01 | +0.04% | 10,818 | $25.63 | $25.57 $25.69 |
| Aug 28, 2026 | $25.61 | $25.61 | $25.57 | $25.57 | $-0.06 | -0.23% | 9,539 | $25.60 | $25.57 $25.61 |
| Aug 27, 2026 | $25.69 | $25.69 | $25.61 | $25.63 | +$0.03 | +0.12% | 7,633 | $25.66 | $25.61 $25.69 |
| Aug 26, 2026 | $25.64 | $25.64 | $25.60 | $25.60 | $-0.02 | -0.08% | 1,008 | $25.61 | $25.60 $25.64 |
| Aug 24, 2026 | $25.60 | $25.69 | $25.54 | $25.62 | +$0.08 | +0.29% | 9,817 | $25.62 | $25.54 $25.69 |