Merchants Bancorp (MBINP) Historical Stock Data
26.96 ↑1.37 (5.37%)
As of March 22, 2022, 2:44pm EST.
Historical Data
In the past 30 trading days, MBINP is up 0.03% a day on average. There have been 21 days where Merchants Bancorp closed green and 9 days where MBINP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 25.59 | 25.59 | ↑$0.00 (0.00%) | 25.59 | 25.59 | 150 |
| 2022-05-23 | 25.78 | 25.52 | ↓$0.26 (-1.01%) | 25.52 | 25.78 | 4 |
| 2022-05-20 | 25.78 | 25.84 | ↑$0.06 (0.23%) | 25.78 | 25.84 | 1.75K |
| 2022-05-19 | 25.78 | 25.79 | ↑$0.01 (0.04%) | 25.78 | 25.90 | 2 |
| 2022-05-18 | 25.78 | 25.79 | ↑$0.01 (0.04%) | 25.78 | 25.89 | 1.09K |
| 2022-05-17 | 25.85 | 25.82 | ↓$0.03 (-0.11%) | 25.81 | 25.85 | 1.44K |
| 2022-05-13 | 25.76 | 25.76 | ↑$0.00 (0.00%) | 25.76 | 25.76 | 17 |
| 2022-05-12 | 25.85 | 25.76 | ↓$0.09 (-0.35%) | 25.75 | 25.85 | 1.80K |
| 2022-05-06 | 26.40 | 26.50 | ↑$0.10 (0.38%) | 26.40 | 26.50 | 228 |
| 2022-05-05 | 26.04 | 26.40 | ↑$0.36 (1.38%) | 26.01 | 26.41 | 1.92K |
| 2022-05-04 | 26.65 | 26.65 | ↑$0.00 (0.00%) | 26.65 | 26.65 | 759 |
| 2022-05-02 | 25.70 | 25.65 | ↓$0.05 (-0.19%) | 25.65 | 25.87 | 4 |
| 2022-04-29 | 25.70 | 25.90 | ↑$0.20 (0.78%) | 25.51 | 25.90 | 301 |
| 2022-04-25 | 25.80 | 25.80 | ↑$0.00 (0.00%) | 25.80 | 25.80 | 19 |
| 2022-04-22 | 26.27 | 25.80 | ↓$0.47 (-1.79%) | 25.80 | 26.27 | 2.39K |
| 2022-04-21 | 26.50 | 26.50 | ↑$0.00 (0.00%) | 26.48 | 26.74 | 1.74K |
| 2022-04-20 | 26.90 | 26.55 | ↓$0.35 (-1.30%) | 26.55 | 26.90 | 491 |
| 2022-04-19 | 26.90 | 26.59 | ↓$0.31 (-1.14%) | 26.59 | 26.90 | 220 |
| 2022-04-18 | 26.50 | 26.50 | ↑$0.00 (0.00%) | 26.50 | 26.50 | 138 |
| 2022-04-14 | 26.67 | 26.79 | ↑$0.12 (0.46%) | 26.65 | 26.79 | 1.57K |
| 2022-04-13 | 26.70 | 26.80 | ↑$0.10 (0.37%) | 26.70 | 26.80 | 655 |
| 2022-04-12 | 26.69 | 26.68 | ↓$0.00 (-0.01%) | 26.68 | 26.69 | 750 |
| 2022-04-08 | 26.58 | 27.30 | ↑$0.72 (2.71%) | 26.58 | 27.30 | 1.80K |
| 2022-04-07 | 26.76 | 26.76 | ↑$0.00 (0.00%) | 26.76 | 26.76 | 391 |
| 2022-04-05 | 27.28 | 27.30 | ↑$0.02 (0.07%) | 26.80 | 27.30 | 1.62K |
| 2022-04-01 | 27.30 | 27.30 | ↑$0.00 (0.00%) | 27.30 | 27.30 | 76 |
| 2022-03-31 | 27.29 | 27.30 | ↑$0.01 (0.04%) | 26.63 | 27.30 | 416 |
| 2022-03-30 | 26.84 | 27.30 | ↑$0.47 (1.73%) | 26.63 | 27.35 | 3.27K |
| 2022-03-29 | 27.34 | 26.92 | ↓$0.42 (-1.52%) | 26.80 | 27.34 | 1.81K |
| 2022-03-28 | 26.43 | 26.43 | ↑$0.00 (0.00%) | 26.43 | 26.43 | 91 |
Create an account or log in to view more rows.
$MBINP said y’all dumb af
$MBINP let’s gooooo
$MBINP Let’s goooo
$MBINP f this stock
$MBINP search and destroy bears!!
$MBINP whelp. you win this round. goodluck
$MBINP It's happening!
$MBINP money comes and goes but your story stays with you the rest of your life. Apes for life ??
$MBINP buying time
added
$MBINP might see a whole 1% green