MBIN - Merchants Bancorp
41.97
0.070 0.167%
Share volume: 1,043
Last Updated: Wed 05 Feb 2025 06:28:55 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$41.90
0.07
0.17%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $40.59 | $40.59 | $42.12 | $42.12 | $40.59 | $40.59 | $42.00 | $42.00 | 128,588 | $128,588.00 |
| 02/03/2025 | $40.86 | $40.86 | $41.75 | $41.75 | $40.35 | $40.35 | $40.84 | $40.84 | 149,445 | $149,445.00 |
| 01/31/2025 | $42.63 | $42.63 | $42.95 | $42.95 | $41.62 | $41.62 | $41.93 | $41.93 | 164,557 | $164,557.00 |
| 01/30/2025 | $43.14 | $43.14 | $43.14 | $43.14 | $41.52 | $41.52 | $42.55 | $42.55 | 212,506 | $212,506.00 |
| 01/29/2025 | $43.05 | $43.05 | $43.82 | $43.82 | $41.31 | $41.31 | $42.35 | $42.35 | 636,052 | $636,052.00 |
| 01/28/2025 | $40.25 | $40.25 | $40.50 | $40.50 | $39.29 | $39.29 | $39.76 | $39.76 | 329,153 | $329,153.00 |
| 01/27/2025 | $38.92 | $38.92 | $40.54 | $40.54 | $38.76 | $38.76 | $40.47 | $40.47 | 128,893 | $128,893.00 |
| 01/24/2025 | $38.94 | $38.94 | $39.42 | $39.42 | $38.64 | $38.64 | $39.00 | $39.00 | 94,261 | $94,261.00 |
| 01/23/2025 | $39.15 | $39.15 | $39.64 | $39.64 | $38.78 | $38.78 | $39.14 | $39.14 | 107,899 | $107,899.00 |
| 01/22/2025 | $39.72 | $39.72 | $39.96 | $39.96 | $39.05 | $39.05 | $39.44 | $39.44 | 247,537 | $247,537.00 |