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%
MBINN — Merchants Bancorp Depositary Shares Preferred Series C
NasdaqMerchants Bancorp Depositary Shares Preferred Series C
$18.90
+0.12(+0.62%)
- O
- 18.99
- H
- 18.99
- L
- 18.55
- V
- 6.71K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$18.90
Period Return-3.18%
Period High$21.60
Period Low$18.27
Avg Daily Volume10.7K
Total Trading Days365
MBINN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $18.99 | $18.99 | $18.55 | $18.90 | +$0.12 | +0.62% | 6,708 | $18.90 | $18.55 $18.99 |
| Oct 5, 2026 | $18.78 | $18.90 | $18.70 | $18.78 | +$0.11 | +0.61% | 18,510 | $18.77 | $18.70 $18.90 |
| Oct 2, 2026 | $18.94 | $19.10 | $18.65 | $18.67 | $-0.32 | -1.69% | 31,700 | $18.97 | $18.65 $19.10 |
| Oct 1, 2026 | $19.08 | $19.15 | $18.75 | $18.99 | $-0.02 | -0.11% | 7,823 | $19.00 | $18.75 $19.15 |
| Sep 30, 2026 | $18.95 | $19.10 | $18.65 | $19.01 | +$0.13 | +0.69% | 18,947 | $18.85 | $18.65 $19.10 |
| Sep 29, 2026 | $19.15 | $19.19 | $18.85 | $18.88 | $-0.21 | -1.07% | 12,343 | $19.01 | $18.85 $19.19 |
| Sep 28, 2026 | $19.19 | $19.25 | $18.81 | $19.09 | $-0.02 | -0.08% | 9,666 | $19.04 | $18.81 $19.25 |
| Sep 25, 2026 | $19.13 | $19.40 | $19.10 | $19.10 | $-0.38 | -1.95% | 6,791 | $19.20 | $19.10 $19.40 |
| Sep 24, 2026 | $19.75 | $19.75 | $19.41 | $19.48 | $-0.13 | -0.66% | 11,207 | $19.45 | $19.41 $19.75 |
| Sep 23, 2026 | $19.63 | $19.77 | $19.50 | $19.61 | $-0.09 | -0.46% | 17,512 | $19.64 | $19.50 $19.77 |
| Sep 22, 2026 | $19.94 | $19.98 | $19.70 | $19.70 | $-0.26 | -1.30% | 10,272 | $19.84 | $19.70 $19.98 |
| Sep 21, 2026 | $19.78 | $19.96 | $19.71 | $19.96 | $-0.02 | -0.10% | 2,397 | $19.83 | $19.71 $19.96 |
| Sep 18, 2026 | $20.00 | $20.00 | $19.63 | $19.98 | +$0.09 | +0.45% | 1,417 | $19.80 | $19.63 $20.00 |
| Sep 17, 2026 | $19.95 | $19.98 | $19.53 | $19.89 | +$0.07 | +0.35% | 6,679 | $19.83 | $19.53 $19.98 |
| Sep 16, 2026 | $19.72 | $19.82 | $19.68 | $19.82 | +$0.19 | +0.97% | 2,668 | $19.75 | $19.68 $19.82 |
| Sep 15, 2026 | $19.44 | $19.70 | $19.41 | $19.63 | $-0.29 | -1.46% | 12,031 | $19.51 | $19.41 $19.70 |
| Sep 14, 2026 | $20.10 | $20.10 | $19.52 | $19.92 | $-0.09 | -0.45% | 5,700 | $19.96 | $19.52 $20.10 |
| Sep 11, 2026 | $20.07 | $20.09 | $20.00 | $20.01 | +$0.01 | +0.05% | 3,317 | $20.05 | $20.00 $20.09 |
| Sep 10, 2026 | $19.97 | $20.10 | $19.80 | $20.00 | +$0.05 | +0.25% | 5,605 | $19.93 | $19.80 $20.10 |
| Sep 9, 2026 | $19.99 | $20.08 | $19.95 | $19.95 | $-0.09 | -0.45% | 7,081 | $20.01 | $19.95 $20.08 |
| Sep 8, 2026 | $20.09 | $20.09 | $19.93 | $20.04 | $-0.01 | -0.05% | 7,601 | $20.00 | $19.93 $20.09 |
| Sep 4, 2026 | $19.95 | $20.05 | $19.95 | $20.05 | +$0.06 | +0.30% | 3,129 | $19.99 | $19.95 $20.05 |
| Sep 3, 2026 | $19.94 | $19.99 | $19.92 | $19.99 | +$0.09 | +0.45% | 3,850 | $19.95 | $19.92 $19.99 |
| Sep 2, 2026 | $19.92 | $19.97 | $19.85 | $19.90 | $-0.05 | -0.25% | 2,404 | $19.92 | $19.85 $19.97 |
| Sep 1, 2026 | $19.85 | $19.95 | $19.80 | $19.95 | +$0.03 | +0.15% | 37,457 | $19.80 | $19.80 $19.95 |
| Aug 31, 2026 | $19.99 | $20.03 | $19.71 | $19.92 | $-0.08 | -0.40% | 15,578 | $19.78 | $19.71 $20.03 |
| Aug 28, 2026 | $20.04 | $20.04 | $19.90 | $20.00 | +$0.02 | +0.10% | 10,059 | $19.96 | $19.90 $20.04 |
| Aug 27, 2026 | $19.97 | $20.05 | $19.97 | $19.98 | $-0.05 | -0.25% | 6,354 | $20.00 | $19.97 $20.05 |
| Aug 26, 2026 | $20.05 | $20.05 | $19.92 | $20.03 | $-0.03 | -0.15% | 5,389 | $19.97 | $19.92 $20.05 |
| Aug 25, 2026 | $20.06 | $20.07 | $19.97 | $20.06 | +$0.00 | +0.00% | 3,531 | $20.04 | $19.97 $20.07 |