Merchants Bancorp (MBIN)
NASDAQ:MBIN
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 12, 2026
41.03
42.68
41.03
42.26
42.15
+0.52%
238,453
0.78
Mar 11, 2026
41.45
42.32
41.35
42.04
41.93
+0.36%
170,501
0.56
Mar 10, 2026
41.82
42.97
41.77
41.89
41.78
-0.05%
257,084
0.84
Mar 09, 2026
40.95
42.09
40.08
41.91
41.80
+0.91%
299,592
0.98
Mar 06, 2026
40.66
41.62
40.18
41.53
41.42
-0.58%
267,600
0.88
Mar 05, 2026
41.91
42.36
41.51
41.77
41.66
-1.68%
204,257
0.68
Mar 04, 2026
43.58
43.70
42.41
42.49
42.37
-1.31%
208,209
0.68
Mar 03, 2026
41.98
43.28
40.98
43.05
42.94
-0.72%
223,336
0.74
Mar 02, 2026
42.03
43.91
41.54
43.36
43.25
+2.56%
268,768
0.89
Feb 27, 2026
43.36
43.41
41.79
42.28
42.17
-3.82%
305,321
1.02
Feb 26, 2026
43.33
44.29
43.00
43.96
43.85
+1.55%
222,107
0.75
Feb 25, 2026
43.00
43.36
42.69
43.29
43.18
+1.69%
190,914
0.65
Feb 24, 2026
43.12
43.21
42.40
42.57
42.46
-1.53%
232,503
0.80
Feb 23, 2026
45.18
45.29
42.68
43.23
43.12
-4.63%
260,726
0.90
Feb 20, 2026
45.95
45.98
44.68
45.33
45.21
+0.62%
301,959
1.05
Feb 19, 2026
46.09
46.44
44.25
45.05
44.93
-3.02%
320,127
1.13
Feb 18, 2026
47.16
47.68
46.08
46.45
46.33
-1.67%
352,803
1.26
Feb 17, 2026
47.73
48.50
47.12
47.24
47.12
-0.82%
300,435
1.08
Feb 16, 2026
47.11
47.85
46.17
47.63
47.51
0.00%
0
0.00
Feb 13, 2026
47.11
47.85
46.17
47.63
47.51
+0.83%
373,398
1.35
Feb 12, 2026
47.19
48.26
46.70
47.24
47.12
+1.46%
522,541
1.93
Feb 11, 2026
46.51
47.09
45.81
46.56
46.44
+0.52%
606,673
2.31
Feb 10, 2026
44.74
46.50
44.63
46.32
46.20
+2.80%
5,334,699
29.56
Feb 09, 2026
45.03
45.94
44.14
45.06
44.94
+6.07%
1,355,374
8.42
Feb 06, 2026
42.27
42.98
41.31
42.48
42.37
+0.73%
163,449
1.02
Feb 05, 2026
42.76
42.91
41.37
42.17
42.06
-1.38%
265,664
1.68
Feb 04, 2026
42.63
43.41
42.50
42.76
42.65
+1.69%
221,043
1.41
Feb 03, 2026
42.57
43.17
41.46
42.05
41.94
-1.38%
239,898
1.55
Feb 02, 2026
41.87
43.70
41.17
42.64
42.53
+2.85%
287,284
1.88
Jan 30, 2026
40.37
42.30
40.01
41.46
41.35
+2.52%
322,138
2.13
Rows: