Merchants Bancorp (MBIN)
NASDAQ: MBIN · Real-Time Price · USD
34.39
-0.24 (-0.69%)
Dec 5, 2025, 4:00 PM EST - Market closed
Merchants Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.52 | 35.59 | 34.19 | 34.39 | 34.39 | -0.69% | 366,535 |
| Dec 4, 2025 | 34.19 | 34.76 | 34.19 | 34.63 | 34.63 | 0.49% | 137,961 |
| Dec 3, 2025 | 33.23 | 34.66 | 32.78 | 34.46 | 34.46 | 4.39% | 157,800 |
| Dec 2, 2025 | 33.26 | 34.04 | 32.81 | 33.01 | 33.01 | -0.11% | 131,458 |
| Dec 1, 2025 | 32.31 | 33.08 | 32.31 | 33.05 | 33.05 | 1.09% | 144,439 |
| Nov 28, 2025 | 32.70 | 32.89 | 32.59 | 32.69 | 32.69 | -0.40% | 73,253 |
| Nov 26, 2025 | 32.53 | 32.89 | 32.38 | 32.82 | 32.82 | 0.46% | 108,042 |
| Nov 25, 2025 | 31.51 | 32.81 | 31.51 | 32.67 | 32.67 | 4.24% | 146,417 |
| Nov 24, 2025 | 31.45 | 31.59 | 30.95 | 31.34 | 31.34 | -0.29% | 109,275 |
| Nov 21, 2025 | 30.47 | 31.66 | 30.43 | 31.43 | 31.43 | 3.32% | 164,693 |
| Nov 20, 2025 | 31.50 | 31.75 | 30.37 | 30.42 | 30.42 | -2.25% | 150,321 |
| Nov 19, 2025 | 31.11 | 31.49 | 30.83 | 31.12 | 31.12 | -0.16% | 161,879 |
| Nov 18, 2025 | 31.03 | 31.33 | 30.95 | 31.17 | 31.17 | 0.13% | 114,108 |
| Nov 17, 2025 | 32.00 | 32.00 | 30.83 | 31.13 | 31.13 | -2.63% | 187,457 |
| Nov 14, 2025 | 31.86 | 32.01 | 31.45 | 31.97 | 31.97 | -0.34% | 95,485 |
| Nov 13, 2025 | 32.41 | 32.87 | 31.99 | 32.08 | 32.08 | -1.20% | 148,396 |
| Nov 12, 2025 | 31.94 | 32.58 | 31.94 | 32.47 | 32.47 | 1.69% | 129,552 |
| Nov 11, 2025 | 31.83 | 32.12 | 31.61 | 31.93 | 31.93 | 0.57% | 83,556 |
| Nov 10, 2025 | 31.78 | 31.81 | 31.38 | 31.75 | 31.75 | 0.73% | 168,416 |
| Nov 7, 2025 | 31.40 | 31.57 | 31.03 | 31.52 | 31.52 | 0.22% | 131,354 |
| Nov 6, 2025 | 31.95 | 32.16 | 31.25 | 31.45 | 31.45 | -1.66% | 128,064 |
| Nov 5, 2025 | 31.48 | 32.19 | 31.44 | 31.98 | 31.98 | 1.59% | 149,226 |
| Nov 4, 2025 | 31.37 | 31.83 | 31.24 | 31.48 | 31.48 | 0.37% | 211,511 |
| Nov 3, 2025 | 30.92 | 31.37 | 30.64 | 31.37 | 31.37 | 0.56% | 295,493 |
| Oct 31, 2025 | 31.17 | 31.78 | 31.00 | 31.19 | 31.19 | -0.26% | 172,674 |
| Oct 30, 2025 | 31.80 | 32.33 | 31.25 | 31.27 | 31.27 | -1.51% | 212,064 |
| Oct 29, 2025 | 33.49 | 33.64 | 31.30 | 31.75 | 31.75 | -1.98% | 265,061 |
| Oct 28, 2025 | 32.15 | 32.46 | 31.67 | 32.39 | 32.39 | 0.09% | 153,955 |
| Oct 27, 2025 | 32.94 | 33.15 | 32.22 | 32.36 | 32.36 | -1.58% | 114,915 |
| Oct 24, 2025 | 32.39 | 33.04 | 32.19 | 32.88 | 32.88 | 2.62% | 161,192 |
| Oct 23, 2025 | 32.33 | 32.54 | 32.00 | 32.04 | 32.04 | -1.23% | 158,812 |
| Oct 22, 2025 | 32.20 | 32.82 | 32.12 | 32.44 | 32.44 | 1.00% | 151,745 |
| Oct 21, 2025 | 31.46 | 32.19 | 31.41 | 32.12 | 32.12 | 2.07% | 145,310 |
| Oct 20, 2025 | 30.95 | 31.52 | 30.84 | 31.47 | 31.47 | 1.81% | 132,897 |
| Oct 17, 2025 | 31.31 | 32.29 | 30.53 | 30.91 | 30.91 | -0.98% | 362,363 |
| Oct 16, 2025 | 31.78 | 31.78 | 30.56 | 31.22 | 31.22 | -2.24% | 371,688 |
| Oct 15, 2025 | 32.76 | 32.80 | 31.80 | 31.93 | 31.93 | -1.90% | 116,086 |
| Oct 14, 2025 | 31.47 | 32.77 | 31.47 | 32.55 | 32.55 | 2.52% | 123,448 |
| Oct 13, 2025 | 31.74 | 31.82 | 31.01 | 31.75 | 31.75 | 1.70% | 132,000 |
| Oct 10, 2025 | 32.17 | 32.54 | 31.11 | 31.22 | 31.22 | -2.80% | 227,724 |
| Oct 9, 2025 | 32.01 | 32.18 | 31.71 | 32.12 | 32.12 | -0.19% | 153,206 |
| Oct 8, 2025 | 32.15 | 32.43 | 31.95 | 32.18 | 32.18 | 0.34% | 111,728 |
| Oct 7, 2025 | 32.31 | 32.75 | 31.95 | 32.07 | 32.07 | -0.47% | 235,879 |
| Oct 6, 2025 | 32.50 | 32.79 | 31.99 | 32.22 | 32.22 | 0.16% | 150,498 |
| Oct 3, 2025 | 32.17 | 32.85 | 32.02 | 32.17 | 32.17 | 0.63% | 111,674 |
| Oct 2, 2025 | 31.96 | 32.11 | 31.41 | 31.97 | 31.97 | 0.03% | 120,934 |
| Oct 1, 2025 | 31.64 | 32.12 | 31.17 | 31.96 | 31.96 | 0.50% | 166,259 |
| Sep 30, 2025 | 31.92 | 32.21 | 31.38 | 31.80 | 31.80 | -0.72% | 169,496 |
| Sep 29, 2025 | 32.13 | 32.27 | 31.64 | 32.03 | 32.03 | -0.06% | 149,923 |
| Sep 26, 2025 | 32.13 | 32.52 | 31.65 | 32.05 | 32.05 | -0.03% | 123,639 |
| Sep 25, 2025 | 31.85 | 32.20 | 31.61 | 32.06 | 32.06 | 0.12% | 136,177 |
| Sep 24, 2025 | 31.81 | 32.15 | 31.62 | 32.02 | 32.02 | 0.82% | 128,092 |
| Sep 23, 2025 | 32.01 | 32.71 | 31.65 | 31.76 | 31.76 | -0.75% | 96,278 |
| Sep 22, 2025 | 32.00 | 32.26 | 31.86 | 32.00 | 32.00 | -0.68% | 89,639 |
| Sep 19, 2025 | 33.05 | 33.05 | 32.15 | 32.22 | 32.22 | -2.36% | 252,363 |
| Sep 18, 2025 | 32.11 | 33.05 | 31.99 | 33.00 | 33.00 | 4.53% | 143,551 |
| Sep 17, 2025 | 31.49 | 32.54 | 31.43 | 31.57 | 31.57 | 0.29% | 120,000 |
| Sep 16, 2025 | 32.20 | 32.20 | 31.17 | 31.48 | 31.48 | -2.30% | 185,829 |
| Sep 15, 2025 | 32.67 | 32.70 | 32.00 | 32.22 | 32.22 | -1.29% | 113,916 |
| Sep 12, 2025 | 32.06 | 32.85 | 31.81 | 32.64 | 32.54 | 1.71% | 138,883 |
| Sep 11, 2025 | 31.77 | 32.56 | 31.34 | 32.09 | 31.99 | 1.71% | 185,982 |
| Sep 10, 2025 | 31.80 | 32.00 | 31.25 | 31.55 | 31.45 | -0.75% | 183,159 |
| Sep 9, 2025 | 32.89 | 33.18 | 31.77 | 31.79 | 31.69 | -3.23% | 158,564 |
| Sep 8, 2025 | 32.95 | 33.25 | 32.33 | 32.85 | 32.75 | 0.09% | 260,620 |
| Sep 5, 2025 | 33.11 | 33.53 | 32.46 | 32.82 | 32.72 | -0.42% | 164,392 |
| Sep 4, 2025 | 32.30 | 32.96 | 31.66 | 32.96 | 32.86 | 2.55% | 134,011 |
| Sep 3, 2025 | 32.18 | 32.54 | 31.70 | 32.14 | 32.04 | -0.68% | 140,370 |
| Sep 2, 2025 | 32.14 | 32.53 | 31.98 | 32.36 | 32.26 | -0.19% | 158,308 |
| Aug 29, 2025 | 32.68 | 32.83 | 32.32 | 32.42 | 32.32 | -0.37% | 148,942 |
| Aug 28, 2025 | 33.29 | 33.29 | 32.40 | 32.54 | 32.44 | -1.30% | 144,886 |
| Aug 27, 2025 | 32.61 | 33.11 | 32.49 | 32.97 | 32.87 | 0.55% | 279,674 |
| Aug 26, 2025 | 32.64 | 33.22 | 32.45 | 32.79 | 32.69 | 1.45% | 195,970 |
| Aug 25, 2025 | 33.26 | 33.26 | 32.29 | 32.32 | 32.22 | -2.91% | 230,780 |
| Aug 22, 2025 | 31.86 | 33.64 | 31.51 | 33.29 | 33.19 | 5.05% | 690,431 |
| Aug 21, 2025 | 32.18 | 32.71 | 31.64 | 31.69 | 31.59 | -2.25% | 257,385 |
| Aug 20, 2025 | 32.45 | 32.75 | 32.22 | 32.42 | 32.32 | 0.22% | 86,684 |
| Aug 19, 2025 | 32.47 | 32.87 | 32.01 | 32.35 | 32.25 | 0.28% | 82,784 |
| Aug 18, 2025 | 32.07 | 33.40 | 31.85 | 32.26 | 32.16 | 0.88% | 103,595 |
| Aug 15, 2025 | 33.18 | 33.18 | 31.94 | 31.98 | 31.88 | -3.09% | 116,937 |
| Aug 14, 2025 | 32.63 | 33.12 | 32.33 | 33.00 | 32.90 | -0.39% | 127,573 |
| Aug 13, 2025 | 32.61 | 33.24 | 32.23 | 33.13 | 33.03 | 2.51% | 136,581 |
| Aug 12, 2025 | 31.25 | 32.42 | 31.06 | 32.32 | 32.22 | 4.63% | 190,777 |
| Aug 11, 2025 | 30.97 | 31.15 | 30.59 | 30.89 | 30.80 | 0.49% | 96,294 |
| Aug 8, 2025 | 30.47 | 30.93 | 29.92 | 30.74 | 30.65 | 2.23% | 126,759 |
| Aug 7, 2025 | 30.99 | 30.99 | 29.75 | 30.07 | 29.98 | -2.24% | 205,157 |
| Aug 6, 2025 | 31.05 | 31.15 | 30.52 | 30.76 | 30.67 | -0.16% | 241,853 |
| Aug 5, 2025 | 30.16 | 30.92 | 29.45 | 30.81 | 30.72 | 2.02% | 342,710 |
| Aug 4, 2025 | 29.20 | 30.29 | 29.20 | 30.20 | 30.11 | 3.50% | 279,087 |
| Aug 1, 2025 | 29.62 | 29.72 | 28.75 | 29.18 | 29.09 | -0.41% | 409,101 |
| Jul 31, 2025 | 30.59 | 30.63 | 29.11 | 29.30 | 29.21 | -5.64% | 363,613 |
| Jul 30, 2025 | 31.21 | 31.93 | 30.76 | 31.05 | 30.95 | -0.67% | 221,255 |
| Jul 29, 2025 | 33.74 | 33.83 | 31.05 | 31.26 | 31.16 | -10.84% | 237,696 |
| Jul 28, 2025 | 34.81 | 35.16 | 34.57 | 35.06 | 34.95 | 1.07% | 107,782 |
| Jul 25, 2025 | 34.44 | 34.76 | 34.07 | 34.69 | 34.58 | 0.58% | 162,562 |
| Jul 24, 2025 | 35.50 | 35.53 | 34.44 | 34.49 | 34.38 | -2.90% | 151,990 |
| Jul 23, 2025 | 35.18 | 35.60 | 34.73 | 35.52 | 35.41 | 1.95% | 124,361 |
| Jul 22, 2025 | 34.77 | 35.35 | 34.49 | 34.84 | 34.73 | 0.66% | 260,021 |
| Jul 21, 2025 | 34.87 | 35.25 | 34.53 | 34.61 | 34.50 | -0.63% | 107,761 |
| Jul 18, 2025 | 35.52 | 35.90 | 34.61 | 34.83 | 34.72 | -0.94% | 143,955 |
| Jul 17, 2025 | 34.31 | 35.37 | 33.68 | 35.16 | 35.05 | 1.94% | 176,280 |