Merchants BancorpMBINNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $41.87 | $43.70 | $41.17 | $42.64 | 287,300 |
| 1/30/2026 | $40.37 | $42.30 | $40.01 | $41.46 | 322,138 |
| 1/29/2026 | $37.31 | $41.00 | $37.17 | $40.44 | 501,600 |
| 1/28/2026 | $35.37 | $35.63 | $34.76 | $34.95 | 280,769 |
| 1/27/2026 | $35.32 | $35.59 | $35.04 | $35.33 | 273,800 |
| 1/26/2026 | $34.83 | $35.51 | $34.51 | $35.36 | 76,117 |
| 1/23/2026 | $36.13 | $36.13 | $34.67 | $34.86 | 121,207 |
| 1/22/2026 | $36.01 | $36.82 | $35.94 | $36.41 | 108,732 |
| 1/21/2026 | $34.59 | $36.08 | $34.36 | $35.74 | 123,425 |
| 1/20/2026 | $34.71 | $34.91 | $34.27 | $34.32 | 76,526 |
| 1/16/2026 | $35.60 | $35.93 | $35.18 | $35.37 | 125,500 |
| 1/15/2026 | $35.30 | $35.97 | $35.30 | $35.66 | 63,618 |
| 1/14/2026 | $34.72 | $35.35 | $34.49 | $35.22 | 107,900 |
| 1/13/2026 | $34.80 | $34.92 | $34.43 | $34.59 | 55,126 |
| 1/12/2026 | $35.66 | $35.85 | $34.74 | $34.84 | 88,700 |
| 1/9/2026 | $35.98 | $36.21 | $35.29 | $35.87 | 118,133 |
| 1/8/2026 | $34.49 | $36.09 | $34.49 | $35.85 | 150,300 |
| 1/7/2026 | $35.11 | $35.11 | $34.36 | $34.78 | 128,838 |
| 1/6/2026 | $34.29 | $35.68 | $34.10 | $35.26 | 139,005 |
| 1/5/2026 | $33.04 | $34.70 | $32.84 | $34.47 | 144,800 |
| 1/2/2026 | $34.00 | $34.31 | $33.06 | $33.18 | 165,100 |
| 12/31/2025 | $33.73 | $34.23 | $32.90 | $34.06 | 416,333 |
| 12/30/2025 | $33.29 | $33.77 | $33.01 | $33.67 | 140,700 |
| 12/29/2025 | $33.74 | $34.01 | $33.41 | $33.43 | 212,600 |
| 12/26/2025 | $33.74 | $33.88 | $33.46 | $33.72 | 97,900 |
| 12/24/2025 | $33.63 | $34.20 | $33.28 | $33.85 | 73,015 |
| 12/23/2025 | $34.78 | $35.04 | $33.53 | $33.64 | 222,100 |
| 12/22/2025 | $34.92 | $35.35 | $33.87 | $35.01 | 293,100 |
| 12/19/2025 | $36.31 | $36.46 | $34.65 | $35.11 | 250,704 |
| 12/18/2025 | $36.49 | $36.65 | $36.20 | $36.43 | 119,100 |
| 12/17/2025 | $36.71 | $37.11 | $36.17 | $36.20 | 211,600 |
| 12/16/2025 | $36.83 | $37.36 | $36.26 | $36.80 | 215,334 |
| 12/15/2025 | $36.03 | $36.82 | $36.03 | $36.72 | 133,900 |
| 12/12/2025 | $36.22 | $36.30 | $35.70 | $36.23 | 171,231 |
| 12/11/2025 | $35.64 | $36.13 | $35.33 | $35.96 | 122,148 |
| 12/10/2025 | $34.51 | $35.73 | $34.51 | $35.62 | 291,539 |
| 12/9/2025 | $34.36 | $34.70 | $34.24 | $34.65 | 165,400 |
| 12/8/2025 | $34.45 | $34.59 | $33.88 | $34.23 | 131,922 |
| 12/5/2025 | $34.52 | $35.59 | $34.19 | $34.39 | 366,600 |
| 12/4/2025 | $34.19 | $34.76 | $34.19 | $34.63 | 138,000 |
| 12/3/2025 | $33.23 | $34.66 | $32.78 | $34.46 | 157,800 |
| 12/2/2025 | $33.26 | $34.04 | $32.81 | $33.01 | 131,500 |
| 12/1/2025 | $32.31 | $33.08 | $32.31 | $33.05 | 144,439 |
| 11/28/2025 | $32.70 | $32.89 | $32.59 | $32.69 | 73,300 |
| 11/26/2025 | $32.53 | $32.89 | $32.38 | $32.82 | 108,042 |
| 11/25/2025 | $31.51 | $32.81 | $31.51 | $32.67 | 146,417 |
| 11/24/2025 | $31.45 | $31.59 | $30.95 | $31.34 | 109,522 |
| 11/21/2025 | $30.47 | $31.66 | $30.43 | $31.43 | 164,700 |
| 11/20/2025 | $31.50 | $31.75 | $30.37 | $30.42 | 150,321 |
| 11/19/2025 | $31.11 | $31.49 | $30.83 | $31.12 | 161,900 |
| 11/18/2025 | $31.03 | $31.33 | $30.95 | $31.17 | 114,108 |
| 11/17/2025 | $32.00 | $32.00 | $30.83 | $31.13 | 187,500 |
| 11/14/2025 | $31.86 | $32.01 | $31.45 | $31.97 | 95,500 |
| 11/13/2025 | $32.41 | $32.87 | $31.99 | $32.08 | 148,400 |
| 11/12/2025 | $31.94 | $32.58 | $31.94 | $32.47 | 129,600 |
| 11/11/2025 | $31.83 | $32.12 | $31.61 | $31.93 | 83,600 |
| 11/10/2025 | $31.78 | $31.81 | $31.38 | $31.75 | 168,416 |
| 11/7/2025 | $31.40 | $31.57 | $31.03 | $31.52 | 131,400 |
| 11/6/2025 | $31.95 | $32.16 | $31.25 | $31.45 | 128,100 |
| 11/5/2025 | $31.48 | $32.19 | $31.44 | $31.98 | 149,226 |