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.

DateOpenCloseChangeLowHighVolume
2023-01-2622.9923.13↑$0.14 (0.61%)22.9623.256.89K
2023-01-2523.0023.28↑$0.28 (1.22%)22.9723.281.69K
2023-01-2423.1423.27↑$0.13 (0.56%)22.9623.284.25K
2023-01-2323.2923.13↓$0.16 (-0.69%)23.0723.296.91K
2023-01-2022.8623.41↑$0.55 (2.41%)22.7523.444.78K
2023-01-1922.5122.85↑$0.34 (1.51%)22.5122.854.35K
2023-01-1823.0022.65↓$0.35 (-1.52%)22.4523.0815.51K
2023-01-1723.0022.91↓$0.09 (-0.39%)22.7523.0111.82K
2023-01-1322.7922.96↑$0.17 (0.75%)22.7523.133.68K
2023-01-1222.5022.73↑$0.23 (1.02%)22.5022.806.83K
2023-01-1122.2022.74↑$0.54 (2.43%)22.1223.139.02K
2023-01-1022.0022.11↑$0.11 (0.50%)21.9522.2514.36K
2023-01-0922.3521.98↓$0.38 (-1.68%)21.9722.4211.03K
2023-01-0622.0522.24↑$0.18 (0.84%)22.0122.316.76K
2023-01-0521.2021.95↑$0.75 (3.52%)21.2022.0015.71K
2023-01-0420.9321.61↑$0.68 (3.25%)20.8021.9136.09K
2023-01-0320.5520.75↑$0.20 (0.97%)20.4020.7521.57K
2022-12-3020.0920.33↑$0.24 (1.19%)19.8220.4229.92K
2022-12-2919.9820.54↑$0.56 (2.80%)19.8320.5421.99K
2022-12-2820.0119.85↓$0.16 (-0.80%)19.8320.0822.13K
2022-12-2720.1519.80↓$0.35 (-1.74%)19.6620.3520.66K
2022-12-2320.3920.31↓$0.08 (-0.39%)19.9520.4513.66K
2022-12-2220.5520.49↓$0.06 (-0.29%)20.3020.6923.75K
2022-12-2120.7020.57↓$0.13 (-0.63%)20.5420.8223.72K
2022-12-2020.9020.65↓$0.25 (-1.20%)20.6520.9023.71K
2022-12-1920.9820.76↓$0.23 (-1.07%)20.7521.057.97K
2022-12-1621.0520.80↓$0.25 (-1.19%)20.6421.0515.65K
2022-12-1521.4020.93↓$0.47 (-2.20%)20.8721.4011.83K
2022-12-1421.5121.41↓$0.10 (-0.46%)21.3721.7018.64K
2022-12-1321.5521.73↑$0.18 (0.84%)21.3421.977.87K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$MBINO Longs will be rewarded handsomely

0 Like Report
micmic

$MBINO over a thousand shares in now

0 Like Report