Merchants Bancorp (MBIN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$34.63

$0.17 (0.49%)

Last update: 04:00 PM EST

Day's range

$34.19

$34.75

5 DAY PERFORMANCE

+5.93%

1 MONTH PERFORMANCE

+8.29%

3 MONTH PERFORMANCE

+5.51%

6 MONTH PERFORMANCE

+9.73%

YEAR-TO-DATE PERFORMANCE

-5.05%

1 YEAR PERFORMANCE

-12.73%

Merchants Bancorp Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$34.19	$34.63 (1.29%)	$34.76	$34.19	138.00 K	$1.59 B
12/03/2025	$33.23	$34.46 (3.7%)	$34.66	$32.78	157.80 K	$1.58 B
12/02/2025	$33.26	$33.01 (-0.75%)	$34.04	$32.81	131.50 K	$1.51 B
12/01/2025	$32.31	$33.05 (2.29%)	$33.08	$32.31	144.44 K	$1.52 B
11/28/2025	$32.70	$32.69 (-0.03%)	$32.89	$32.59	73.30 K	$1.50 B
11/26/2025	$32.53	$32.82 (0.89%)	$32.89	$32.38	108.04 K	$1.51 B
11/25/2025	$31.51	$32.67 (3.68%)	$32.81	$31.51	146.42 K	$1.50 B
11/24/2025	$31.45	$31.34 (-0.35%)	$31.59	$30.95	109.52 K	$1.44 B
11/21/2025	$30.47	$31.43 (3.15%)	$31.66	$30.43	164.70 K	$1.44 B
11/20/2025	$31.50	$30.42 (-3.43%)	$31.75	$30.37	150.32 K	$1.40 B
11/19/2025	$31.11	$31.12 (0.03%)	$31.49	$30.83	161.90 K	$1.43 B
11/18/2025	$31.03	$31.17 (0.45%)	$31.33	$30.95	114.11 K	$1.43 B
11/17/2025	$32.00	$31.13 (-2.72%)	$32.00	$30.83	187.50 K	$1.43 B
11/14/2025	$31.86	$31.97 (0.35%)	$32.01	$31.45	95.50 K	$1.47 B
11/13/2025	$32.41	$32.08 (-1.02%)	$32.87	$31.99	148.40 K	$1.47 B
11/12/2025	$31.94	$32.47 (1.66%)	$32.58	$31.94	129.60 K	$1.49 B
11/11/2025	$31.83	$31.93 (0.31%)	$32.12	$31.61	83.60 K	$1.46 B
11/10/2025	$31.78	$31.75 (-0.09%)	$31.81	$31.38	168.42 K	$1.46 B
11/07/2025	$31.40	$31.52 (0.38%)	$31.57	$31.03	131.40 K	$1.45 B
11/06/2025	$31.95	$31.45 (-1.56%)	$32.16	$31.25	128.10 K	$1.44 B
11/05/2025	$31.48	$31.98 (1.59%)	$32.19	$31.44	149.23 K	$1.47 B
11/04/2025	$31.37	$31.48 (0.35%)	$31.83	$31.24	211.51 K	$1.44 B
11/03/2025	$30.92	$31.37 (1.46%)	$31.37	$30.64	295.49 K	$1.44 B
10/31/2025	$31.17	$31.19 (0.06%)	$31.78	$31.00	172.70 K	$1.43 B
10/30/2025	$31.80	$31.27 (-1.67%)	$32.33	$31.25	212.10 K	$1.43 B
10/29/2025	$33.49	$31.75 (-5.2%)	$33.64	$31.30	265.10 K	$1.46 B
10/28/2025	$32.15	$32.39 (0.75%)	$32.46	$31.67	154.00 K	$1.49 B
10/27/2025	$32.94	$32.36 (-1.76%)	$33.15	$32.22	114.92 K	$1.48 B
10/24/2025	$32.39	$32.88 (1.51%)	$33.04	$32.19	161.20 K	$1.51 B
10/23/2025	$32.33	$32.04 (-0.9%)	$32.53	$32.00	158.81 K	$1.47 B
10/22/2025	$32.20	$32.44 (0.75%)	$32.82	$32.12	151.75 K	$1.49 B
10/21/2025	$31.46	$32.12 (2.1%)	$32.19	$31.41	145.31 K	$1.47 B
10/20/2025	$30.95	$31.47 (1.68%)	$31.52	$30.84	132.90 K	$1.44 B
10/17/2025	$31.31	$30.91 (-1.28%)	$32.28	$30.53	362.40 K	$1.42 B
10/16/2025	$31.78	$31.22 (-1.76%)	$31.78	$30.56	371.70 K	$1.43 B
10/15/2025	$32.76	$31.93 (-2.53%)	$32.80	$31.80	116.10 K	$1.47 B
10/14/2025	$31.47	$32.55 (3.43%)	$32.77	$31.47	123.45 K	$1.49 B
10/13/2025	$31.74	$31.75 (0.03%)	$31.82	$31.01	132.00 K	$1.46 B
10/10/2025	$32.17	$31.22 (-2.95%)	$32.54	$31.11	227.72 K	$1.43 B
10/09/2025	$32.01	$32.12 (0.34%)	$32.18	$31.71	153.21 K	$1.47 B
10/08/2025	$32.15	$32.18 (0.09%)	$32.43	$31.95	111.73 K	$1.48 B
10/07/2025	$32.31	$32.07 (-0.74%)	$32.75	$31.95	235.90 K	$1.47 B
10/06/2025	$32.50	$32.22 (-0.86%)	$32.79	$31.99	150.50 K	$1.48 B
10/03/2025	$32.17	$32.17 (0%)	$32.85	$32.02	111.70 K	$1.48 B
10/02/2025	$31.96	$31.97 (0.03%)	$32.10	$31.41	120.93 K	$1.47 B
10/01/2025	$31.64	$31.96 (1.01%)	$32.12	$31.17	166.30 K	$1.47 B
09/30/2025	$31.92	$31.80 (-0.38%)	$32.21	$31.38	169.50 K	$1.46 B
09/29/2025	$32.13	$32.03 (-0.31%)	$32.27	$31.64	149.92 K	$1.47 B
09/26/2025	$32.13	$32.05 (-0.25%)	$32.52	$31.65	123.64 K	$1.47 B
09/25/2025	$31.85	$32.06 (0.66%)	$32.20	$31.61	136.20 K	$1.47 B
09/24/2025	$31.81	$32.02 (0.66%)	$32.15	$31.62	128.10 K	$1.47 B
09/23/2025	$32.01	$31.76 (-0.78%)	$32.71	$31.65	96.30 K	$1.46 B
09/22/2025	$32.00	$32.00 (0%)	$32.26	$31.86	89.64 K	$1.47 B
09/19/2025	$33.05	$32.22 (-2.51%)	$33.05	$32.15	252.40 K	$1.48 B
09/18/2025	$32.11	$33.00 (2.77%)	$33.05	$31.99	143.60 K	$1.51 B
09/17/2025	$31.49	$31.57 (0.25%)	$32.54	$31.43	120.00 K	$1.45 B
09/16/2025	$32.20	$31.48 (-2.24%)	$32.20	$31.17	185.83 K	$1.44 B
09/15/2025	$32.67	$32.22 (-1.38%)	$32.70	$32.00	113.92 K	$1.48 B
09/12/2025	$32.06	$32.64 (1.81%)	$32.85	$31.81	138.90 K	$1.50 B
09/11/2025	$31.77	$32.09 (1.01%)	$32.56	$31.34	186.00 K	$1.47 B
09/10/2025	$31.80	$31.55 (-0.79%)	$32.00	$31.25	183.20 K	$1.45 B
09/09/2025	$32.89	$31.79 (-3.34%)	$33.18	$31.77	158.60 K	$1.46 B
09/08/2025	$32.95	$32.85 (-0.3%)	$33.25	$32.33	260.62 K	$1.51 B
09/05/2025	$33.11	$32.82 (-0.88%)	$33.53	$32.46	164.40 K	$1.51 B