Home

Merchants Bancorp - Common Stock (MBIN)

35.64
+0.40 (1.14%)
NASDAQ · Last Trade: Jul 4th, 3:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Merchants Bancorp - Common Stock (MBIN)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202535.4535.8134.1535.64108,02135.64
7/02/202534.5535.4034.5335.24241,65135.24
7/01/202532.7835.0732.7834.52172,98234.52
6/30/202533.5933.8532.9533.07205,28233.07
6/27/202533.7533.9533.1833.401,155,25233.40
6/26/202532.5233.6432.5233.60131,76333.60
6/25/202532.7533.0432.3032.52102,44632.52
6/24/202532.3633.4632.3632.86138,16532.86
6/23/202531.3132.1431.0332.11127,77832.11
6/20/202531.5732.0831.1931.39119,92231.39
6/18/202530.5331.4630.5131.31136,26731.31
6/17/202531.0531.2230.4830.66227,81430.66
6/16/202531.5631.8730.9631.32241,46131.32
6/13/202531.8131.9831.2131.27147,99431.27
6/12/202532.3932.4831.7032.42194,16932.32
6/11/202533.1133.1332.5932.69153,34932.59
6/10/202532.9033.4532.7632.95102,43332.85
6/09/202532.7033.0232.4232.6973,63332.59
6/06/202532.1132.5131.9132.4977,42232.39
6/05/202531.3731.8331.3031.56141,44931.46
6/04/202531.8432.1231.1131.36105,45831.26
6/03/202531.4132.1031.4131.84164,60631.74
6/02/202531.9532.7731.2131.6195,87931.51
5/30/202532.5832.9031.9432.02127,88231.92
5/29/202532.7332.9832.2232.76215,70132.66
5/28/202532.7532.9532.4432.55111,19932.45
5/27/202531.9533.1231.6933.06140,82732.96
5/23/202531.0031.7330.7031.46102,28731.36
5/22/202531.6932.5431.6031.66134,82931.56
5/21/202532.3133.0131.6032.02141,49431.92
5/20/202532.6733.1832.6132.8280,62732.72
5/19/202532.7233.6832.5232.87109,27432.77
5/16/202533.2433.5433.0133.37103,58833.27
5/15/202532.5733.2732.3733.26182,30033.16
5/14/202532.8833.3832.6432.71239,30232.61
5/13/202532.8533.4832.4832.92151,35632.82
5/12/202532.7133.3632.2732.55185,90932.45
5/09/202531.3831.7130.5531.47160,88431.37
5/08/202530.3031.5830.1631.47169,63331.37
5/07/202531.6232.2529.8630.06181,69029.97
5/06/202530.7031.2530.5130.65159,27830.56
5/05/202530.9032.5630.9031.10157,10431.00
5/02/202531.2731.5130.6031.31271,70931.21
5/01/202530.8031.2730.0730.72269,62230.63
4/30/202529.8830.5529.0630.08235,44829.99
4/29/202530.2532.5927.2530.70311,29330.61
4/28/202532.4733.8432.4533.60197,11033.50
4/25/202532.6432.8332.1232.4476,57232.34
4/24/202532.5833.3732.5332.92194,43532.82
4/23/202533.2234.1932.3932.57122,96132.47
4/22/202531.5632.3631.4632.20250,98032.10
4/21/202532.2532.7730.7331.06144,69430.96
4/17/202532.0532.8232.0532.5296,17232.42
4/16/202532.1932.5531.7632.05144,43331.95
4/15/202531.9932.7731.9932.39194,59232.29
4/14/202531.8032.3831.3731.91143,77331.81
4/11/202532.3932.3931.0631.38147,38631.28
4/10/202533.8933.8931.5032.40203,04132.30
4/09/202532.5135.3031.3034.77220,88834.66
4/08/202534.3934.8232.9033.24202,84833.14
4/07/202533.2434.2531.7133.37338,82133.27
4/04/202532.5033.5731.5032.69249,80932.59