Education
About Us
Working with TipRanks
Follow Us
Merchants Bancorp (MBIN)
NASDAQ:MBIN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
34.78
35.04
33.53
33.64
33.64
-3.91%
222,093
1.32
Dec 22, 2025
34.92
35.35
33.87
35.01
35.01
-0.28%
293,089
1.78
Dec 19, 2025
36.31
36.46
34.65
35.11
35.11
-3.62%
250,704
1.55
Dec 18, 2025
36.49
36.65
36.20
36.43
36.43
+0.64%
119,099
0.73
Dec 17, 2025
36.71
37.11
36.17
36.20
36.20
-1.63%
211,591
1.30
Dec 16, 2025
36.83
37.36
36.26
36.80
36.80
+0.22%
215,334
1.33
Dec 15, 2025
36.03
36.82
36.03
36.72
36.72
+1.64%
133,861
0.82
Dec 12, 2025
36.22
36.30
35.70
36.23
36.13
+1.03%
171,231
1.06
Dec 11, 2025
35.64
36.13
35.33
35.96
35.86
+1.24%
122,148
0.76
Dec 10, 2025
34.51
35.73
34.51
35.62
35.52
+3.10%
291,539
1.82
Dec 09, 2025
34.36
34.70
34.24
34.65
34.55
+1.49%
165,354
1.03
Dec 08, 2025
34.45
34.59
33.88
34.23
34.14
-0.19%
131,922
0.82
Dec 05, 2025
34.52
35.59
34.19
34.39
34.30
-0.42%
366,554
2.31
Dec 04, 2025
34.19
34.76
34.19
34.63
34.53
+0.77%
137,961
0.87
Dec 03, 2025
33.23
34.66
32.78
34.46
34.36
+4.68%
157,800
0.99
Dec 02, 2025
33.26
34.04
32.81
33.01
32.92
+0.17%
131,458
0.83
Dec 01, 2025
32.31
33.08
32.31
33.05
32.95
+1.37%
144,439
0.91
Nov 28, 2025
32.70
32.89
32.59
32.69
32.60
-0.12%
73,255
0.46
Nov 26, 2025
32.53
32.89
32.38
32.82
32.73
+0.74%
108,042
0.67
Nov 25, 2025
31.51
32.81
31.51
32.67
32.58
+4.53%
146,417
0.90
Nov 24, 2025
31.45
31.59
30.95
31.34
31.25
>-0.01%
109,522
0.67
Nov 21, 2025
30.47
31.66
30.43
31.43
31.34
+3.61%
164,693
0.99
Nov 20, 2025
31.50
31.75
30.37
30.42
30.34
-1.98%
150,321
0.86
Nov 19, 2025
31.11
31.49
30.83
31.12
31.03
+0.12%
161,879
0.92
Nov 18, 2025
31.03
31.33
30.95
31.17
31.08
+0.41%
114,108
0.65
Nov 17, 2025
32.00
32.00
30.83
31.13
31.04
-2.36%
187,457
1.08
Nov 14, 2025
31.86
32.01
31.45
31.97
31.88
-0.07%
95,485
0.55
Nov 13, 2025
32.41
32.87
31.99
32.08
31.99
-0.93%
148,396
0.86
Nov 12, 2025
31.94
32.58
31.94
32.47
32.38
+1.98%
129,552
0.75
Nov 11, 2025
31.83
32.12
31.61
31.93
31.84
+0.85%
83,556
0.48
Nov 10, 2025
31.78
31.81
31.38
31.75
31.66
+1.01%
168,416
0.97
Nov 07, 2025
31.40
31.57
31.03
31.52
31.43
+0.50%
131,354
0.76
Nov 06, 2025
31.95
32.16
31.25
31.45
31.36
-1.38%
128,063
0.74
Nov 05, 2025
31.48
32.19
31.44
31.98
31.89
+1.87%
149,226
0.85
Nov 04, 2025
31.37
31.83
31.24
31.48
31.39
+0.65%
211,511
1.21
Nov 03, 2025
30.92
31.37
30.64
31.37
31.28
+0.84%
295,493
1.68
Oct 31, 2025
31.17
31.78
31.00
31.19
31.10
+0.02%
172,674
0.97
Oct 30, 2025
31.80
32.33
31.25
31.27
31.18
-1.24%
212,064
1.17
Oct 29, 2025
33.49
33.64
31.30
31.75
31.66
-1.70%
265,061
1.45
Oct 28, 2025
32.15
32.46
31.67
32.39
32.30
+0.37%
153,955
0.84
Oct 27, 2025
32.94
33.15
32.22
32.36
32.27
-1.31%
114,915
0.62
Oct 24, 2025
32.39
33.04
32.19
32.88
32.79
+2.91%
161,192
0.87
Oct 23, 2025
32.33
32.54
32.00
32.04
31.95
-0.96%
158,812
0.86
Oct 22, 2025
32.20
32.82
32.12
32.44
32.35
+1.28%
151,745
0.82
Oct 21, 2025
31.46
32.19
31.41
32.12
32.03
+2.35%
145,310
0.79
Oct 20, 2025
30.95
31.52
30.84
31.47
31.38
+2.10%
132,897
0.71
Oct 17, 2025
31.31
32.29
30.53
30.91
30.82
-0.70%
362,363
1.99
Oct 16, 2025
31.78
31.78
30.56
31.22
31.13
-1.97%
371,688
2.08
Oct 15, 2025
32.76
32.80
31.80
31.93
31.84
-1.63%
116,086
0.65
Oct 14, 2025
31.47
32.77
31.47
32.55
32.46
+2.80%
123,448
0.69
Rows: