Merchants Bancorp (MBIN) Historical Stock Data
33.85 ↑0.21 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBIN is up 0.26% a day on average. There have been 17 days where Merchants Bancorp closed green and 13 days where MBIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 33.63 | 33.85 | ↑$0.22 (0.65%) | 33.28 | 34.20 | 73.02K |
| 2025-12-23 | 34.78 | 33.64 | ↓$1.14 (-3.28%) | 33.53 | 35.04 | 222.09K |
| 2025-12-22 | 34.92 | 35.01 | ↑$0.09 (0.26%) | 33.87 | 35.35 | 293.09K |
| 2025-12-19 | 36.31 | 35.11 | ↓$1.20 (-3.30%) | 34.65 | 36.46 | 250.70K |
| 2025-12-18 | 36.49 | 36.43 | ↓$0.06 (-0.16%) | 36.20 | 36.65 | 119.10K |
| 2025-12-17 | 36.71 | 36.20 | ↓$0.51 (-1.39%) | 36.17 | 37.11 | 211.59K |
| 2025-12-16 | 36.83 | 36.80 | ↓$0.03 (-0.08%) | 36.26 | 37.36 | 215.33K |
| 2025-12-15 | 36.03 | 36.72 | ↑$0.69 (1.92%) | 36.03 | 36.82 | 133.86K |
| 2025-12-12 | 36.22 | 36.23 | ↑$0.01 (0.03%) | 35.70 | 36.30 | 171.23K |
| 2025-12-11 | 35.64 | 35.96 | ↑$0.32 (0.90%) | 35.33 | 36.13 | 122.15K |
| 2025-12-10 | 34.51 | 35.62 | ↑$1.11 (3.22%) | 34.51 | 35.73 | 291.54K |
| 2025-12-09 | 34.36 | 34.65 | ↑$0.29 (0.83%) | 34.24 | 34.70 | 165.35K |
| 2025-12-08 | 34.45 | 34.23 | ↓$0.22 (-0.64%) | 33.88 | 34.59 | 131.92K |
| 2025-12-05 | 34.52 | 34.39 | ↓$0.13 (-0.38%) | 34.19 | 35.59 | 366.55K |
| 2025-12-04 | 34.19 | 34.63 | ↑$0.44 (1.29%) | 34.19 | 34.76 | 137.96K |
| 2025-12-03 | 33.23 | 34.46 | ↑$1.23 (3.70%) | 32.78 | 34.66 | 157.80K |
| 2025-12-02 | 33.26 | 33.01 | ↓$0.25 (-0.75%) | 32.81 | 34.04 | 131.46K |
| 2025-12-01 | 32.31 | 33.05 | ↑$0.73 (2.27%) | 32.31 | 33.08 | 144.42K |
| 2025-11-28 | 32.70 | 32.69 | ↓$0.01 (-0.03%) | 32.59 | 32.89 | 73.26K |
| 2025-11-26 | 32.53 | 32.82 | ↑$0.29 (0.89%) | 32.38 | 32.89 | 108.04K |
| 2025-11-25 | 31.51 | 32.67 | ↑$1.16 (3.68%) | 31.51 | 32.81 | 146.42K |
| 2025-11-24 | 31.45 | 31.34 | ↓$0.11 (-0.35%) | 30.95 | 31.59 | 109.52K |
| 2025-11-21 | 30.47 | 31.43 | ↑$0.96 (3.15%) | 30.43 | 31.66 | 164.69K |
| 2025-11-20 | 31.50 | 30.42 | ↓$1.08 (-3.43%) | 30.37 | 31.75 | 150.32K |
| 2025-11-19 | 31.11 | 31.12 | ↑$0.01 (0.03%) | 30.83 | 31.49 | 161.88K |
| 2025-11-18 | 31.03 | 31.17 | ↑$0.14 (0.45%) | 30.95 | 31.33 | 114.11K |
| 2025-11-17 | 32.00 | 31.13 | ↓$0.87 (-2.72%) | 30.83 | 32.00 | 187.46K |
| 2025-11-14 | 31.86 | 31.97 | ↑$0.11 (0.35%) | 31.45 | 32.01 | 95.49K |
| 2025-11-13 | 32.41 | 32.08 | ↓$0.33 (-1.02%) | 31.99 | 32.87 | 148.40K |
| 2025-11-12 | 31.94 | 32.47 | ↑$0.53 (1.66%) | 31.94 | 32.58 | 129.55K |
Create an account or log in to view more rows.
$MBIN what caused the sell off in an otherwise good tech market today?
$MBIN let’s gooooo
$MBIN do what the markets tells you to do not the other way around
$MBIN bear trap
$MBIN bear trap dude
$MBIN Shorts talk the talk but cant walk the walk
$MBIN weak
$MBIN holding and buying these dips is so easy.
$MBIN oh my!
$MBIN over a thousand shares in now