MBIN - Merchants Bancorp
42.485
-0.565 -1.330%
Share volume: 207,945
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$43.05
-0.56
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $43.58 | $43.58 | $43.70 | $43.70 | $42.41 | $42.41 | $42.49 | $42.49 | 207,945 | $207,945.00 |
| 03-03-2026 | $41.98 | $41.98 | $43.28 | $43.28 | $40.98 | $40.98 | $43.05 | $43.05 | 223,336 | $223,336.00 |
| 03-02-2026 | $42.03 | $42.03 | $43.91 | $43.91 | $41.54 | $41.54 | $43.36 | $43.36 | 268,768 | $268,768.00 |
| 02-27-2026 | $43.36 | $43.36 | $43.41 | $43.41 | $41.79 | $41.79 | $42.28 | $42.28 | 305,321 | $305,321.00 |
| 02-26-2026 | $43.33 | $43.33 | $44.29 | $44.29 | $43.00 | $43.00 | $43.96 | $43.96 | 222,107 | $222,107.00 |
| 02-25-2026 | $43.00 | $43.00 | $43.36 | $43.36 | $42.69 | $42.69 | $43.29 | $43.29 | 190,914 | $190,914.00 |
| 02-24-2026 | $43.12 | $43.12 | $43.21 | $43.21 | $42.40 | $42.40 | $42.57 | $42.57 | 232,503 | $232,503.00 |
| 02-23-2026 | $45.18 | $45.18 | $45.29 | $45.29 | $42.68 | $42.68 | $43.23 | $43.23 | 260,727 | $260,727.00 |
| 02-20-2026 | $45.95 | $45.95 | $45.98 | $45.98 | $44.68 | $44.68 | $45.33 | $45.33 | 301,959 | $301,959.00 |
| 02-19-2026 | $46.09 | $46.09 | $46.44 | $46.44 | $44.25 | $44.25 | $45.05 | $45.05 | 320,127 | $320,127.00 |