Merchants Bancorp - Common Stock (MBIN)

Historical Prices For Merchants Bancorp - Common Stock (MBIN)

Date Range:

2025-04-17 - 2025-07-17

Date	Open	High	Low	Close	Volume	Adjusted Close
7/16/2025	34.23	34.91	33.63	34.49	124,949	34.49
7/15/2025	35.54	35.58	33.91	33.95	122,907	33.95
7/14/2025	34.75	35.49	32.78	35.43	127,694	35.43
7/11/2025	35.61	35.61	34.80	34.92	192,228	34.92
7/10/2025	35.30	36.02	34.62	36.00	389,058	36.00
7/09/2025	35.74	35.77	35.13	35.42	306,377	35.42
7/08/2025	35.02	35.82	34.81	35.58	150,360	35.58
7/07/2025	35.69	35.69	34.65	34.91	165,939	34.91
7/03/2025	35.45	35.81	34.15	35.64	108,021	35.64
7/02/2025	34.55	35.40	34.53	35.24	241,651	35.24
7/01/2025	32.78	35.07	32.78	34.52	172,982	34.52
6/30/2025	33.59	33.85	32.95	33.07	205,282	33.07
6/27/2025	33.75	33.95	33.18	33.40	1,155,252	33.40
6/26/2025	32.52	33.64	32.52	33.60	131,763	33.60
6/25/2025	32.75	33.04	32.30	32.52	102,446	32.52
6/24/2025	32.36	33.46	32.36	32.86	138,165	32.86
6/23/2025	31.31	32.14	31.03	32.11	127,778	32.11
6/20/2025	31.57	32.08	31.19	31.39	119,922	31.39
6/18/2025	30.53	31.46	30.51	31.31	136,267	31.31
6/17/2025	31.05	31.22	30.48	30.66	227,814	30.66
6/16/2025	31.56	31.87	30.96	31.32	241,461	31.32
6/13/2025	31.81	31.98	31.21	31.27	147,994	31.27
6/12/2025	32.39	32.48	31.70	32.42	194,169	32.32
6/11/2025	33.11	33.13	32.59	32.69	153,349	32.59
6/10/2025	32.90	33.45	32.76	32.95	102,433	32.85
6/09/2025	32.70	33.02	32.42	32.69	73,633	32.59
6/06/2025	32.11	32.51	31.91	32.49	77,422	32.39
6/05/2025	31.37	31.83	31.30	31.56	141,449	31.46
6/04/2025	31.84	32.12	31.11	31.36	105,458	31.26
6/03/2025	31.41	32.10	31.41	31.84	164,606	31.74
6/02/2025	31.95	32.77	31.21	31.61	95,879	31.51
5/30/2025	32.58	32.90	31.94	32.02	127,882	31.92
5/29/2025	32.73	32.98	32.22	32.76	215,701	32.66
5/28/2025	32.75	32.95	32.44	32.55	111,199	32.45
5/27/2025	31.95	33.12	31.69	33.06	140,827	32.96
5/23/2025	31.00	31.73	30.70	31.46	102,287	31.36
5/22/2025	31.69	32.54	31.60	31.66	134,829	31.56
5/21/2025	32.31	33.01	31.60	32.02	141,494	31.92
5/20/2025	32.67	33.18	32.61	32.82	80,627	32.72
5/19/2025	32.72	33.68	32.52	32.87	109,274	32.77
5/16/2025	33.24	33.54	33.01	33.37	103,588	33.27
5/15/2025	32.57	33.27	32.37	33.26	182,300	33.16
5/14/2025	32.88	33.38	32.64	32.71	239,302	32.61
5/13/2025	32.85	33.48	32.48	32.92	151,356	32.82
5/12/2025	32.71	33.36	32.27	32.55	185,909	32.45
5/09/2025	31.38	31.71	30.55	31.47	160,884	31.37
5/08/2025	30.30	31.58	30.16	31.47	169,633	31.37
5/07/2025	31.62	32.25	29.86	30.06	181,690	29.97
5/06/2025	30.70	31.25	30.51	30.65	159,278	30.56
5/05/2025	30.90	32.56	30.90	31.10	157,104	31.00
5/02/2025	31.27	31.51	30.60	31.31	271,709	31.21
5/01/2025	30.80	31.27	30.07	30.72	269,622	30.63
4/30/2025	29.88	30.55	29.06	30.08	235,448	29.99
4/29/2025	30.25	32.59	27.25	30.70	311,293	30.61
4/28/2025	32.47	33.84	32.45	33.60	197,110	33.50
4/25/2025	32.64	32.83	32.12	32.44	76,572	32.34
4/24/2025	32.58	33.37	32.53	32.92	194,435	32.82
4/23/2025	33.22	34.19	32.39	32.57	122,961	32.47
4/22/2025	31.56	32.36	31.46	32.20	250,980	32.10
4/21/2025	32.25	32.77	30.73	31.06	144,694	30.96