Education
About Us
Working with TipRanks
Follow Us
Merchants Bancorp (MBIN)
NASDAQ:MBIN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
35.60
35.93
35.18
35.37
35.37
-0.81%
125,473
0.82
Jan 15, 2026
35.30
35.97
35.30
35.66
35.66
+1.25%
63,618
0.41
Jan 14, 2026
34.72
35.35
34.49
35.22
35.22
+1.82%
107,850
0.68
Jan 13, 2026
34.80
34.92
34.43
34.59
34.59
-0.72%
55,126
0.34
Jan 12, 2026
35.66
35.85
34.75
34.84
34.84
-2.87%
88,671
0.54
Jan 09, 2026
35.98
36.21
35.29
35.87
35.87
+0.06%
118,133
0.72
Jan 08, 2026
34.49
36.09
34.49
35.85
35.85
+3.09%
150,286
0.92
Jan 07, 2026
35.11
35.11
34.36
34.78
34.78
-1.38%
128,838
0.78
Jan 06, 2026
34.29
35.68
34.10
35.26
35.26
+2.29%
139,005
0.84
Jan 05, 2026
33.04
34.70
32.84
34.47
34.47
+3.89%
144,799
0.88
Jan 02, 2026
34.00
34.31
33.06
33.18
33.18
-2.58%
165,065
0.99
Jan 01, 2026
33.73
34.23
32.90
34.06
34.06
0.00%
0
0.00
Dec 31, 2025
33.73
34.23
32.90
34.06
34.06
+1.16%
416,333
2.54
Dec 30, 2025
33.29
33.77
33.01
33.67
33.67
+0.72%
140,671
0.86
Dec 29, 2025
33.74
34.01
33.41
33.43
33.43
-0.86%
212,554
1.31
Dec 26, 2025
33.74
33.88
33.46
33.72
33.72
-0.38%
97,862
0.60
Dec 25, 2025
33.63
34.20
33.28
33.85
33.85
0.00%
0
0.00
Dec 24, 2025
33.63
34.20
33.28
33.85
33.85
+0.62%
73,015
0.44
Dec 23, 2025
34.78
35.04
33.53
33.64
33.64
-3.91%
222,093
1.34
Dec 22, 2025
34.92
35.35
33.87
35.01
35.01
-0.28%
293,089
1.80
Dec 19, 2025
36.31
36.46
34.65
35.11
35.11
-3.62%
250,704
1.56
Dec 18, 2025
36.49
36.65
36.20
36.43
36.43
+0.64%
119,099
0.74
Dec 17, 2025
36.71
37.11
36.17
36.20
36.20
-1.63%
211,591
1.32
Dec 16, 2025
36.83
37.36
36.26
36.80
36.80
+0.22%
215,334
1.35
Dec 15, 2025
36.03
36.82
36.03
36.72
36.72
+1.64%
133,861
0.84
Dec 12, 2025
36.22
36.30
35.70
36.23
36.13
+0.75%
171,231
1.07
Dec 11, 2025
35.64
36.13
35.33
35.96
35.86
+0.95%
122,148
0.77
Dec 10, 2025
34.51
35.73
34.51
35.62
35.52
+2.81%
291,539
1.86
Dec 09, 2025
34.36
34.70
34.24
34.65
34.55
+1.21%
165,354
1.05
Dec 08, 2025
34.45
34.59
33.88
34.23
34.14
-0.47%
131,922
0.83
Dec 05, 2025
34.52
35.59
34.19
34.39
34.30
-0.69%
366,554
2.37
Dec 04, 2025
34.19
34.76
34.19
34.63
34.53
+0.49%
137,961
0.88
Dec 03, 2025
33.23
34.66
32.78
34.46
34.36
+4.39%
157,800
1.01
Dec 02, 2025
33.26
34.04
32.81
33.01
32.92
-0.11%
131,458
0.84
Dec 01, 2025
32.31
33.08
32.31
33.05
32.95
+1.09%
144,439
0.92
Nov 28, 2025
32.70
32.89
32.59
32.69
32.60
-0.40%
73,255
0.46
Nov 27, 2025
32.53
32.89
32.38
32.82
32.73
0.00%
0
0.00
Nov 26, 2025
32.53
32.89
32.38
32.82
32.73
+0.46%
108,042
0.68
Nov 25, 2025
31.51
32.81
31.51
32.67
32.58
+4.24%
146,417
0.92
Nov 24, 2025
31.45
31.59
30.95
31.34
31.25
-0.29%
109,522
0.68
Nov 21, 2025
30.47
31.66
30.43
31.43
31.34
+3.32%
164,693
1.02
Nov 20, 2025
31.50
31.75
30.37
30.42
30.34
-2.25%
150,321
0.92
Nov 19, 2025
31.11
31.49
30.83
31.12
31.03
-0.16%
161,879
0.94
Nov 18, 2025
31.03
31.33
30.95
31.17
31.08
+0.13%
114,108
0.66
Nov 17, 2025
32.00
32.00
30.83
31.13
31.04
-2.63%
187,457
1.09
Nov 14, 2025
31.86
32.01
31.45
31.97
31.88
-0.34%
95,485
0.55
Nov 13, 2025
32.41
32.87
31.99
32.08
31.99
-1.20%
148,396
0.87
Nov 12, 2025
31.94
32.58
31.94
32.47
32.38
+1.69%
129,552
0.76
Nov 11, 2025
31.83
32.12
31.61
31.93
31.84
+0.57%
83,556
0.49
Nov 10, 2025
31.78
31.81
31.38
31.75
31.66
+0.73%
168,416
0.98
Rows: