Education
About Us
Working with TipRanks
Follow Us
Merchants Bancorp (MBIN)
NASDAQ:MBIN
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 29, 2026
37.31
41.00
37.18
40.44
40.33
+15.71%
501,579
3.39
Jan 28, 2026
35.37
35.63
34.76
34.95
34.86
-1.06%
280,769
1.92
Jan 27, 2026
35.32
35.59
35.04
35.33
35.23
-0.10%
273,774
1.89
Jan 26, 2026
34.83
35.51
34.51
35.36
35.27
+1.43%
76,117
0.51
Jan 23, 2026
36.13
36.13
34.67
34.86
34.77
-4.26%
121,207
0.82
Jan 22, 2026
36.01
36.82
35.94
36.41
36.32
+1.88%
108,732
0.73
Jan 21, 2026
34.59
36.08
34.36
35.74
35.65
+4.14%
123,425
0.83
Jan 20, 2026
34.71
34.91
34.27
34.32
34.23
-2.97%
76,526
0.51
Jan 19, 2026
35.60
35.93
35.18
35.37
35.28
0.00%
0
0.00
Jan 16, 2026
35.60
35.93
35.18
35.37
35.28
-0.82%
125,473
0.82
Jan 15, 2026
35.30
35.97
35.30
35.66
35.57
+1.25%
63,618
0.41
Jan 14, 2026
34.72
35.35
34.49
35.22
35.13
+1.82%
107,850
0.68
Jan 13, 2026
34.80
34.92
34.43
34.59
34.50
-0.72%
55,126
0.34
Jan 12, 2026
35.66
35.85
34.75
34.84
34.75
-2.87%
88,671
0.54
Jan 09, 2026
35.98
36.21
35.29
35.87
35.78
+0.06%
118,133
0.72
Rows: