Merchants Bancorp (MBIN) Historical Stock Data
38.44 ↑0.81 (2.15%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MBIN is down -0.34% a day on average. There have been 10 days where Merchants Bancorp closed green and 20 days where MBIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 37.63 | 38.44 | ↑$0.81 (2.15%) | 37.63 | 38.74 | 149.63K |
| 2024-04-17 | 37.94 | 37.63 | ↓$0.31 (-0.82%) | 37.52 | 38.39 | 133.33K |
| 2024-04-16 | 38.00 | 37.71 | ↓$0.29 (-0.76%) | 37.03 | 38.14 | 155.93K |
| 2024-04-15 | 38.44 | 38.12 | ↓$0.32 (-0.83%) | 37.97 | 39.02 | 99.38K |
| 2024-04-12 | 39.00 | 38.40 | ↓$0.60 (-1.54%) | 38.07 | 39.02 | 152.01K |
| 2024-04-11 | 38.92 | 39.14 | ↑$0.22 (0.57%) | 38.09 | 39.24 | 83.41K |
| 2024-04-10 | 40.28 | 38.81 | ↓$1.47 (-3.65%) | 38.46 | 40.28 | 73.37K |
| 2024-04-09 | 41.48 | 41.11 | ↓$0.37 (-0.89%) | 40.89 | 41.50 | 52.55K |
| 2024-04-08 | 41.45 | 41.21 | ↓$0.24 (-0.58%) | 40.71 | 41.45 | 97.14K |
| 2024-04-05 | 41.47 | 41.38 | ↓$0.09 (-0.22%) | 41.32 | 42.24 | 195.41K |
| 2024-04-04 | 41.43 | 41.76 | ↑$0.33 (0.80%) | 41.43 | 42.74 | 113.32K |
| 2024-04-03 | 41.19 | 41.11 | ↓$0.08 (-0.19%) | 41.03 | 41.72 | 89.24K |
| 2024-04-02 | 41.69 | 41.45 | ↓$0.24 (-0.58%) | 41.38 | 42.23 | 87.22K |
| 2024-04-01 | 43.45 | 42.26 | ↓$1.19 (-2.74%) | 41.95 | 44.02 | 74.89K |
| 2024-03-28 | 42.25 | 43.18 | ↑$0.93 (2.20%) | 42.13 | 43.26 | 171.75K |
| 2024-03-27 | 40.85 | 42.10 | ↑$1.25 (3.06%) | 40.64 | 42.14 | 183.53K |
| 2024-03-26 | 41.46 | 40.85 | ↓$0.61 (-1.47%) | 40.73 | 41.71 | 97.62K |
| 2024-03-25 | 41.64 | 41.49 | ↓$0.15 (-0.36%) | 41.30 | 42.22 | 90.83K |
| 2024-03-22 | 43.24 | 41.62 | ↓$1.62 (-3.75%) | 41.55 | 43.41 | 88.93K |
| 2024-03-21 | 42.58 | 43.26 | ↑$0.68 (1.60%) | 42.58 | 43.35 | 160.31K |
| 2024-03-20 | 40.60 | 42.49 | ↑$1.89 (4.66%) | 40.50 | 42.53 | 217.85K |
| 2024-03-19 | 39.57 | 40.84 | ↑$1.27 (3.21%) | 39.57 | 41.12 | 221.42K |
| 2024-03-18 | 39.54 | 39.60 | ↑$0.06 (0.15%) | 39.26 | 39.92 | 196.01K |
| 2024-03-15 | 40.38 | 39.71 | ↓$0.67 (-1.66%) | 39.46 | 41.03 | 308.74K |
| 2024-03-14 | 41.94 | 40.52 | ↓$1.42 (-3.39%) | 40.27 | 42.04 | 154.62K |
| 2024-03-13 | 43.14 | 42.22 | ↓$0.92 (-2.13%) | 41.48 | 43.48 | 150.58K |
| 2024-03-12 | 43.46 | 43.04 | ↓$0.42 (-0.97%) | 42.53 | 43.74 | 77.16K |
| 2024-03-11 | 44.59 | 43.83 | ↓$0.76 (-1.70%) | 43.37 | 44.89 | 75.72K |
| 2024-03-08 | 45.51 | 44.60 | ↓$0.91 (-2.00%) | 44.57 | 45.88 | 101.23K |
| 2024-03-07 | 44.53 | 45.27 | ↑$0.74 (1.66%) | 44.38 | 45.71 | 125.88K |
Create an account or log in to view more rows.
$MBIN why is there no volume? Is that suspicious?
$MBIN It's happening!
$MBIN go to the bathroom
come back to green! I like it!
$MBIN Don't like that...
$MBIN come on I wana jump up and down
$MBIN diamond balls
$MBIN the time is near
$MBIN Chill out and chill some more. It's all temporary.
$MBIN another bear trap
$MBIN Waiting waiting waiting — you know for what !!! Announcement!!!