Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Merchants Bancorp MBINM

Full chart Compare
Set alert

Price alert · MBINM

All alert types
25.00 USD -0.17 (-0.68%)

Regular-session close

25.09 +0.09 +0.36%

After hours · Nov 13, 4:00 PM ET

25.00 Day range 25.20
24.09 52-week range 25.86
YTD
-1.50%
1 year
+2.00%

MBINM price history

MBINM daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202625.0525.2025.0025.00-0.17-0.68%6,477
Nov 12, 202625.1625.3425.1525.17-0.18-0.71%7,600
Nov 11, 202625.1025.3525.0525.35+0.12+0.48%7,400
Nov 10, 202625.2225.2825.0025.23-0.05-0.20%6,300
Nov 9, 202625.2825.3525.2725.280.000.00%4,900
Nov 6, 202624.8125.4224.8125.28+0.03+0.12%11,400
Nov 5, 202624.9025.2524.8525.25+0.19+0.76%35,600
Nov 4, 202624.8825.1024.8825.06+0.03+0.12%11,400
Nov 3, 202625.4225.4225.0325.03-0.15-0.60%4,200
Nov 2, 202625.0825.4225.0825.18-0.01-0.04%6,300
Oct 30, 202625.2425.3525.1225.19-0.07-0.28%15,300
Oct 29, 202625.3025.3025.2225.26+0.01+0.04%2,400
Oct 28, 202625.3125.3125.2525.25+0.04+0.16%3,100
Oct 27, 202625.2125.3125.2025.21-0.10-0.40%4,100
Oct 26, 202625.3025.4225.2025.31-0.04-0.16%2,300
Oct 23, 202625.3625.4225.3025.35+0.03+0.12%6,300
Oct 22, 202625.1025.3525.1025.32+0.05+0.20%7,000
Oct 21, 202625.1725.2725.0525.27+0.17+0.68%5,400
Oct 20, 202625.0225.2825.0225.10-0.01-0.04%12,900
Oct 19, 202625.0925.1225.0425.11+0.19+0.76%6,500
Oct 16, 202625.1125.1124.8924.920.000.00%8,700
Oct 15, 202624.9124.9724.8524.92+0.26+1.05%8,700
Oct 14, 202624.6424.9924.6324.66-0.01-0.04%16,800
Oct 13, 202624.7024.8024.6124.67-0.08-0.32%13,400
Oct 12, 202625.0825.1324.7524.75-0.33-1.32%18,100
Oct 9, 202625.0825.2625.0825.080.000.00%5,600
Oct 8, 202625.0825.2525.0825.08+0.02+0.08%6,700
Oct 7, 202625.3425.6525.0125.06-0.28-1.10%21,900
Oct 6, 202625.3425.4725.3425.34-0.08-0.31%3,800
Oct 5, 202625.3925.5025.3525.42-0.01-0.04%13,600
Oct 2, 202625.4325.5525.3525.43-0.07-0.27%5,700
Oct 1, 202625.6325.6325.4825.50-0.17-0.66%11,400
Sep 30, 202625.4225.7825.3525.67+0.24+0.94%28,700
Sep 29, 202625.3425.4525.3425.43+0.08+0.32%9,300
Sep 28, 202625.3825.5025.3425.35+0.05+0.20%5,200
Sep 25, 202625.3525.3825.3025.30-0.03-0.12%16,800
Sep 24, 202625.3325.4125.3025.33-0.04-0.16%5,600
Sep 23, 202625.3025.3925.3025.37+0.08+0.32%1,100
Sep 22, 202625.3725.3725.2925.29-0.13-0.51%15,800
Sep 21, 202625.4325.5925.3225.42-0.01-0.04%7,600
Sep 18, 202625.3825.4325.3225.43+0.04+0.16%5,100
Sep 17, 202625.4125.5525.3025.390.000.00%11,400
Sep 16, 202625.2525.4225.2525.39-0.03-0.12%9,400
Sep 15, 202625.6025.7025.1825.42-0.24-0.94%8,300
Sep 14, 202625.7025.7025.6525.66-0.07-0.27%2,600
Sep 11, 202625.6525.7625.6525.73+0.01+0.04%2,400
Sep 10, 202625.6325.7225.6325.72+0.04+0.16%2,300
Sep 9, 202625.6225.7925.6225.68-0.01-0.04%4,800
Sep 8, 202625.6025.6925.6025.69+0.17+0.67%4,600
Sep 4, 202625.6725.6825.5125.52-0.15-0.58%8,500
Sep 3, 202625.6725.6825.6725.67-0.01-0.04%16,200
Sep 2, 202625.6825.6825.6725.68+0.03+0.12%3,200
Sep 1, 202625.6025.6925.6025.65+0.07+0.27%9,200
Aug 31, 202625.5825.6925.5725.58+0.01+0.04%10,800
Aug 28, 202625.6125.6125.5725.57-0.06-0.23%9,500
Aug 27, 202625.6925.6925.6125.63+0.03+0.12%7,600
Aug 26, 202625.6425.6425.6025.60-0.02-0.08%1,000
Aug 25, 202625.6225.6225.6225.620.000.00%0
Aug 24, 202625.6025.6925.5425.62+0.07+0.27%9,800
Aug 21, 202625.4725.6025.4625.550.000.00%1,800
Aug 20, 202625.5025.5925.5025.55-0.05-0.20%4,800
Aug 19, 202625.5225.6025.5225.60+0.05+0.20%3,700
Aug 18, 202625.5625.6025.5525.55-0.01-0.04%2,300
Aug 17, 202625.5625.5925.5625.56-0.07-0.27%2,600
Aug 14, 202625.5325.6425.5325.63-0.02-0.08%4,500

65 days, newest first. Daily bars as drawn on the MBINM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.