MBIN - Merchants Bancorp
36.27
-0.350 -0.965%
Share volume: 101,144
Last Updated: 03-11-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$36.62
-0.35
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $36.91 | $36.91 | $37.18 | $37.18 | $36.25 | $36.25 | $36.27 | $36.27 | 101,144 | $101,144.00 |
| 03-10-2025 | $38.09 | $38.09 | $38.91 | $38.91 | $36.44 | $36.44 | $36.62 | $36.62 | 135,868 | $135,868.00 |
| 03-07-2025 | $38.94 | $38.94 | $39.18 | $39.18 | $38.16 | $38.16 | $38.68 | $38.68 | 172,233 | $172,233.00 |
| 03-06-2025 | $39.29 | $39.29 | $39.33 | $39.33 | $38.55 | $38.55 | $39.00 | $39.00 | 117,846 | $117,846.00 |
| 03-05-2025 | $39.10 | $39.10 | $39.92 | $39.92 | $38.72 | $38.72 | $39.83 | $39.83 | 195,952 | $195,952.00 |
| 03-04-2025 | $40.01 | $40.01 | $40.40 | $40.40 | $38.94 | $38.94 | $39.09 | $39.09 | 203,610 | $203,610.00 |
| 03-03-2025 | $40.60 | $40.60 | $41.23 | $41.23 | $39.93 | $39.93 | $40.44 | $40.44 | 163,418 | $163,418.00 |
| 02-28-2025 | $40.80 | $40.80 | $41.16 | $41.16 | $40.13 | $40.13 | $40.72 | $40.72 | 178,700 | $178,439.00 |
| 02-27-2025 | $40.83 | $40.83 | $41.16 | $41.16 | $40.52 | $40.52 | $40.79 | $40.79 | 135,573 | $135,573.00 |
| 02-26-2025 | $41.21 | $41.21 | $41.64 | $41.64 | $40.34 | $40.34 | $40.99 | $40.99 | 108,348 | $108,348.00 |