Skip to main content

Merchants Bancorp - Common Stock (NQ:MBIN)

31.45 -0.02 (-0.06%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 30.30 31.58 30.16 31.47 169,633 +1.41(+4.69%)
May 07, 2025 31.62 32.25 29.86 30.06 181,690 -0.59(-1.92%)
May 06, 2025 30.70 31.25 30.51 30.65 159,278 -0.45(-1.45%)
May 05, 2025 30.90 32.56 30.90 31.10 157,104 -0.21(-0.67%)
May 02, 2025 31.27 31.51 30.60 31.31 271,709 +0.59(+1.92%)
May 01, 2025 30.80 31.27 30.07 30.72 269,622 +0.64(+2.13%)
Apr 30, 2025 29.88 30.55 29.06 30.08 235,448 -0.62(-2.02%)
Apr 29, 2025 30.25 32.59 27.25 30.70 311,293 -2.90(-8.63%)
Apr 28, 2025 32.47 33.84 32.45 33.60 197,110 +1.16(+3.58%)
Apr 25, 2025 32.64 32.83 32.12 32.44 76,572 -0.48(-1.46%)
Apr 24, 2025 32.58 33.37 32.53 32.92 194,435 +0.35(+1.07%)
Apr 23, 2025 33.22 34.19 32.39 32.57 122,961 +0.37(+1.15%)
Apr 22, 2025 31.56 32.36 31.46 32.20 250,980 +1.14(+3.67%)
Apr 21, 2025 32.25 32.77 30.73 31.06 144,694 -1.46(-4.49%)
Apr 17, 2025 32.05 32.82 32.05 32.52 96,172 +0.47(+1.47%)
Apr 16, 2025 32.19 32.55 31.76 32.05 144,433 -0.34(-1.05%)
Apr 15, 2025 31.99 32.77 31.99 32.39 194,592 +0.48(+1.50%)
Apr 14, 2025 31.80 32.38 31.37 31.91 143,773 +0.53(+1.69%)
Apr 11, 2025 32.39 32.39 31.06 31.38 147,386 -1.02(-3.15%)
Apr 10, 2025 33.89 33.89 31.50 32.40 203,041 -2.37(-6.82%)
Apr 09, 2025 32.51 35.30 31.30 34.77 220,888 +1.53(+4.60%)
Apr 08, 2025 34.39 34.82 32.90 33.24 202,848 -0.13(-0.39%)
Apr 07, 2025 33.24 34.25 31.71 33.37 338,821 -0.06(-0.18%)
Apr 04, 2025 32.50 33.71 31.50 33.43 397,980 -0.25(-0.74%)
Apr 03, 2025 35.86 36.57 33.60 33.68 184,413 -3.49(-9.39%)
Apr 02, 2025 36.35 37.41 36.35 37.17 115,950 +0.33(+0.90%)
Apr 01, 2025 37.77 37.77 35.93 36.84 141,000 -0.16(-0.43%)
Mar 31, 2025 37.79 37.79 36.43 37.00 137,572 -0.04(-0.11%)
Mar 28, 2025 38.07 38.38 36.22 37.04 116,270 -0.96(-2.53%)
Mar 27, 2025 38.14 38.26 37.45 38.00 437,743 +0.04(+0.11%)
Mar 26, 2025 38.32 38.74 37.66 37.96 79,632 -0.28(-0.73%)
Mar 25, 2025 38.79 38.86 38.24 38.24 126,368 -0.70(-1.80%)
Mar 24, 2025 38.91 39.66 38.39 38.94 132,111 +0.72(+1.88%)
Mar 21, 2025 38.44 39.26 37.58 38.22 273,457 -0.70(-1.80%)
Mar 20, 2025 38.65 39.24 38.20 38.92 120,738 -0.08(-0.21%)
Mar 19, 2025 38.27 39.46 37.98 39.00 150,083 +0.78(+2.04%)
Mar 18, 2025 38.20 38.88 37.42 38.22 219,604 -0.06(-0.16%)
Mar 17, 2025 37.73 38.49 37.73 38.28 114,222 +0.38(+1.00%)
Mar 14, 2025 36.74 38.03 36.74 37.90 156,495 +1.37(+3.75%)
Mar 13, 2025 36.48 36.71 36.03 36.53 96,863 +0.03(+0.08%)
Mar 12, 2025 36.63 37.02 35.93 36.50 104,681 +0.33(+0.91%)
Mar 11, 2025 36.81 37.07 36.15 36.17 108,742 -0.35(-0.96%)
Mar 10, 2025 37.99 38.80 36.34 36.52 138,847 -2.05(-5.33%)
Mar 07, 2025 38.83 39.07 38.06 38.57 172,704 -0.32(-0.82%)
Mar 06, 2025 39.18 39.22 38.44 38.89 118,168 -0.83(-2.08%)
Mar 05, 2025 38.99 39.81 38.61 39.72 196,488 +0.74(+1.89%)
Mar 04, 2025 39.90 40.29 38.83 38.98 204,167 -1.35(-3.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.