MBIN - Merchants Bancorp
48.91
1.800 3.680%
Share volume: 176,400
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$47.11
1.80
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $47.75 | $47.75 | $49.33 | $49.33 | $47.31 | $47.31 | $48.91 | $48.91 | 176,400 | $175,806.00 |
| 04-16-2026 | $46.66 | $46.66 | $47.32 | $47.32 | $46.19 | $46.19 | $47.11 | $47.11 | 137,796 | $137,796.00 |
| 04-15-2026 | $47.33 | $47.33 | $47.67 | $47.67 | $45.35 | $45.35 | $46.86 | $46.86 | 271,357 | $271,357.00 |
| 04-14-2026 | $47.76 | $47.76 | $47.97 | $47.97 | $47.13 | $47.13 | $47.52 | $47.52 | 295,817 | $295,817.00 |
| 04-13-2026 | $47.09 | $47.09 | $47.79 | $47.79 | $46.03 | $46.03 | $47.76 | $47.76 | 99,404 | $99,404.00 |
| 04-10-2026 | $47.44 | $47.44 | $47.48 | $47.48 | $46.78 | $46.78 | $47.22 | $47.22 | 110,040 | $110,040.00 |
| 04-09-2026 | $46.09 | $46.09 | $47.68 | $47.68 | $45.59 | $45.59 | $47.54 | $47.54 | 371,303 | $371,303.00 |
| 04-08-2026 | $46.22 | $46.22 | $47.00 | $47.00 | $46.21 | $46.21 | $46.28 | $46.28 | 186,037 | $186,037.00 |
| 04-07-2026 | $44.43 | $44.43 | $45.57 | $45.57 | $44.43 | $44.43 | $45.43 | $45.43 | 156,059 | $156,059.00 |
| 04-06-2026 | $44.27 | $44.27 | $44.98 | $44.98 | $44.19 | $44.19 | $44.83 | $44.83 | 103,311 | $103,311.00 |