Merchants Bancorp (MBINO) Historical Stock Data
23.40 ↑0.27 (1.17%)
As of January 27, 2023, 3:14pm EST.
Historical Data
In the past 30 trading days, MBINO is up 0.34% a day on average. There have been 16 days where Merchants Bancorp closed green and 14 days where MBINO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 22.99 | 23.13 | ↑$0.14 (0.61%) | 22.96 | 23.25 | 6.89K |
| 2023-01-25 | 23.00 | 23.28 | ↑$0.28 (1.22%) | 22.97 | 23.28 | 1.69K |
| 2023-01-24 | 23.14 | 23.27 | ↑$0.13 (0.56%) | 22.96 | 23.28 | 4.25K |
| 2023-01-23 | 23.29 | 23.13 | ↓$0.16 (-0.69%) | 23.07 | 23.29 | 6.91K |
| 2023-01-20 | 22.86 | 23.41 | ↑$0.55 (2.41%) | 22.75 | 23.44 | 4.78K |
| 2023-01-19 | 22.51 | 22.85 | ↑$0.34 (1.51%) | 22.51 | 22.85 | 4.35K |
| 2023-01-18 | 23.00 | 22.65 | ↓$0.35 (-1.52%) | 22.45 | 23.08 | 15.51K |
| 2023-01-17 | 23.00 | 22.91 | ↓$0.09 (-0.39%) | 22.75 | 23.01 | 11.82K |
| 2023-01-13 | 22.79 | 22.96 | ↑$0.17 (0.75%) | 22.75 | 23.13 | 3.68K |
| 2023-01-12 | 22.50 | 22.73 | ↑$0.23 (1.02%) | 22.50 | 22.80 | 6.83K |
| 2023-01-11 | 22.20 | 22.74 | ↑$0.54 (2.43%) | 22.12 | 23.13 | 9.02K |
| 2023-01-10 | 22.00 | 22.11 | ↑$0.11 (0.50%) | 21.95 | 22.25 | 14.36K |
| 2023-01-09 | 22.35 | 21.98 | ↓$0.38 (-1.68%) | 21.97 | 22.42 | 11.03K |
| 2023-01-06 | 22.05 | 22.24 | ↑$0.18 (0.84%) | 22.01 | 22.31 | 6.76K |
| 2023-01-05 | 21.20 | 21.95 | ↑$0.75 (3.52%) | 21.20 | 22.00 | 15.71K |
| 2023-01-04 | 20.93 | 21.61 | ↑$0.68 (3.25%) | 20.80 | 21.91 | 36.09K |
| 2023-01-03 | 20.55 | 20.75 | ↑$0.20 (0.97%) | 20.40 | 20.75 | 21.57K |
| 2022-12-30 | 20.09 | 20.33 | ↑$0.24 (1.19%) | 19.82 | 20.42 | 29.92K |
| 2022-12-29 | 19.98 | 20.54 | ↑$0.56 (2.80%) | 19.83 | 20.54 | 21.99K |
| 2022-12-28 | 20.01 | 19.85 | ↓$0.16 (-0.80%) | 19.83 | 20.08 | 22.13K |
| 2022-12-27 | 20.15 | 19.80 | ↓$0.35 (-1.74%) | 19.66 | 20.35 | 20.66K |
| 2022-12-23 | 20.39 | 20.31 | ↓$0.08 (-0.39%) | 19.95 | 20.45 | 13.66K |
| 2022-12-22 | 20.55 | 20.49 | ↓$0.06 (-0.29%) | 20.30 | 20.69 | 23.75K |
| 2022-12-21 | 20.70 | 20.57 | ↓$0.13 (-0.63%) | 20.54 | 20.82 | 23.72K |
| 2022-12-20 | 20.90 | 20.65 | ↓$0.25 (-1.20%) | 20.65 | 20.90 | 23.71K |
| 2022-12-19 | 20.98 | 20.76 | ↓$0.23 (-1.07%) | 20.75 | 21.05 | 7.97K |
| 2022-12-16 | 21.05 | 20.80 | ↓$0.25 (-1.19%) | 20.64 | 21.05 | 15.65K |
| 2022-12-15 | 21.40 | 20.93 | ↓$0.47 (-2.20%) | 20.87 | 21.40 | 11.83K |
| 2022-12-14 | 21.51 | 21.41 | ↓$0.10 (-0.46%) | 21.37 | 21.70 | 18.64K |
| 2022-12-13 | 21.55 | 21.73 | ↑$0.18 (0.84%) | 21.34 | 21.97 | 7.87K |
Create an account or log in to view more rows.
$MBINO BULLS ALPHA
BEARS BETA
$MBINO let’s go down baby 😉
$MBINO nothing drops
$MBINO Longs will be rewarded handsomely
$MBINO flow comin
$MBINO I gave in! Bought more 100 shares
$MBINO we’re fucked tomorrow boys
$MBINO over a thousand shares in now
$MBINO gonna come down hard today
$MBINO coming now