Merchants Bancorp (MBIN)
NASDAQ:MBIN
Want to see MBIN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
45.67
47.00
45.12
46.54
46.54
+1.11%
137,471
0.72
May 20, 2026
44.93
46.39
44.55
46.03
46.03
+3.04%
140,599
0.72
May 19, 2026
44.83
45.28
44.52
44.67
44.67
-1.04%
95,276
0.48
May 18, 2026
44.31
45.28
44.31
45.14
45.14
+1.74%
106,960
0.53
May 15, 2026
44.90
45.00
44.19
44.37
44.37
-1.53%
95,924
0.47
May 14, 2026
45.36
46.05
44.94
45.06
45.06
-0.04%
166,107
0.82
May 13, 2026
45.46
46.28
44.71
45.08
45.08
-1.34%
129,946
0.63
May 12, 2026
45.82
45.98
44.58
45.69
45.69
-0.22%
116,997
0.55
May 11, 2026
46.33
46.75
45.40
45.79
45.79
-1.17%
110,922
0.50
May 08, 2026
46.77
47.49
45.91
46.33
46.33
-0.98%
149,813
0.49
May 07, 2026
46.72
47.44
46.37
46.79
46.79
+0.26%
133,419
0.41
May 06, 2026
46.86
47.26
45.40
46.67
46.67
+0.67%
123,959
0.38
May 05, 2026
46.18
46.87
45.89
46.36
46.36
+0.98%
142,801
0.44
May 04, 2026
46.20
46.84
45.60
45.91
45.91
-1.48%
115,952
0.35
May 01, 2026
46.63
48.02
46.11
46.60
46.60
+0.13%
166,804
0.51
Apr 30, 2026
45.12
46.88
45.12
46.54
46.54
+3.42%
237,584
0.72
Apr 29, 2026
49.50
49.81
44.89
45.00
45.00
-9.33%
319,666
0.97
Apr 28, 2026
49.59
50.20
49.22
49.63
49.63
-0.30%
203,709
0.61
Apr 27, 2026
48.91
50.10
48.88
49.78
49.78
+1.67%
105,482
0.31
Apr 24, 2026
49.54
49.70
48.87
48.96
48.96
-1.51%
177,310
0.52
Apr 23, 2026
49.43
50.00
49.25
49.71
49.71
+0.57%
108,532
0.32
Apr 22, 2026
49.45
49.98
49.14
49.43
49.43
+0.10%
127,899
0.38
Apr 21, 2026
50.00
50.26
48.50
49.38
49.38
-1.02%
185,792
0.55
Apr 20, 2026
48.89
49.97
48.89
49.89
49.89
+2.00%
173,241
0.52
Apr 17, 2026
47.75
49.33
47.31
48.91
48.91
+3.82%
176,400
0.53
Apr 16, 2026
46.66
47.32
46.19
47.11
47.11
+0.53%
137,796
0.42
Apr 15, 2026
47.33
47.67
45.35
46.86
46.86
-1.39%
271,357
0.82
Apr 14, 2026
47.76
47.97
47.13
47.52
47.52
-0.50%
295,817
0.91
Apr 13, 2026
47.09
47.79
46.03
47.76
47.76
+1.14%
99,404
0.31
Apr 10, 2026
47.44
47.48
46.78
47.22
47.22
-0.67%
110,040
0.34
Apr 09, 2026
46.09
47.68
45.59
47.54
47.54
+2.72%
371,303
1.16
Apr 08, 2026
46.22
47.00
46.21
46.28
46.28
+1.87%
186,037
0.58
Apr 07, 2026
44.43
45.57
44.43
45.43
45.43
+1.34%
156,059
0.49
Apr 06, 2026
44.27
44.98
44.19
44.83
44.83
+0.76%
103,311
0.32
Apr 03, 2026
43.17
44.75
41.31
44.49
44.49
0.00%
0
0.00
Apr 02, 2026
43.17
44.75
41.31
44.49
44.49
+0.52%
166,381
0.52
Apr 01, 2026
43.16
44.47
42.88
44.26
44.26
+3.15%
179,014
0.56
Mar 31, 2026
42.71
43.18
42.02
42.91
42.91
+0.96%
215,483
0.68
Mar 30, 2026
42.60
42.98
42.19
42.50
42.50
+0.54%
187,384
0.58
Mar 27, 2026
42.91
43.24
42.21
42.27
42.27
-2.15%
162,392
0.51
Mar 26, 2026
42.64
43.32
42.51
43.20
43.20
+0.61%
124,816
0.39
Mar 25, 2026
43.15
43.32
42.63
42.94
42.94
+0.61%
134,040
0.42
Mar 24, 2026
41.28
43.66
41.10
42.68
42.68
+2.40%
243,710
0.77
Mar 23, 2026
42.33
42.97
41.50
41.68
41.68
+1.19%
190,790
0.60
Mar 20, 2026
41.90
41.99
41.10
41.19
41.19
-1.36%
570,190
1.84
Mar 19, 2026
41.25
42.15
40.97
41.76
41.76
+0.85%
230,150
0.74
Mar 18, 2026
41.44
42.14
41.34
41.41
41.41
-1.24%
275,975
0.89
Mar 17, 2026
42.22
42.95
41.88
41.93
41.93
+0.26%
308,091
1.00
Mar 16, 2026
41.93
42.74
41.74
41.82
41.82
+0.38%
206,715
0.67
Mar 13, 2026
42.70
43.16
41.63
41.66
41.66
-1.16%
212,677
0.69
Rows: