Merchants Bancorp - Common Stock (MBIN)

48.82
-0.94 (-1.89%)
NASDAQ· Last Trade: Jul 4th, 6:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Merchants Bancorp - Common Stock (MBIN)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202650.1550.3348.4848.82145,04848.82
7/01/202649.2850.3948.9749.76215,19749.76
6/30/202650.4251.4749.8650.00258,94650.00
6/29/202649.4850.4548.7750.36223,33850.36
6/26/202650.2450.8249.4550.01742,29950.01
6/25/202650.0250.8449.8150.00375,21850.00
6/24/202649.8450.5549.8450.04251,95750.04
6/23/202649.5750.2149.3749.86141,79349.86
6/22/202649.0950.1948.8149.50166,37349.50
6/18/202649.2849.9348.8649.09341,37449.09
6/17/202649.6150.0048.0848.78145,32648.78
6/16/202649.6150.5549.5249.69106,24749.69
6/15/202650.1151.0048.9949.17120,14449.17
6/12/202649.8450.3949.6350.11138,37350.00
6/11/202650.0651.0049.2949.5695,97749.45
6/10/202648.4249.9948.4249.60122,14049.49
6/09/202648.4050.0048.4048.92104,64748.81
6/08/202647.5448.6747.4648.1785,36348.06
6/05/202647.5048.3147.0547.51134,58147.41
6/04/202646.1447.8445.8747.70146,01547.60
6/03/202646.5446.6945.4645.5681,05645.46
6/02/202646.0547.0445.9946.9185,13446.81
6/01/202646.7347.1945.5846.30137,60846.20
5/29/202647.3248.0046.4747.14107,72547.04
5/28/202646.5147.3845.9347.3882,61247.28
5/27/202647.0847.5846.4946.7184,52146.61
5/26/202646.1846.8146.0146.7894,88446.68
5/22/202646.8446.9945.9545.9978,68145.89
5/21/202645.6747.0045.1246.54137,47146.44
5/20/202644.9346.3944.5546.03140,60045.93
5/19/202644.8345.2844.5244.6795,27744.57
5/18/202644.3145.2844.3145.14106,96145.04
5/15/202644.9044.9944.1944.3796,63244.27
5/14/202645.3646.0544.9445.06166,10844.96
5/13/202645.4646.2844.7145.08129,94644.98
5/12/202645.8245.9844.5845.69116,99845.59
5/11/202646.3346.7545.4045.79110,92345.69
5/08/202646.7747.4845.9146.33149,81446.23
5/07/202646.7247.4446.3746.79133,32046.69
5/06/202646.8647.2645.4046.67123,95946.57
5/05/202646.1846.8745.8946.36142,80146.26
5/04/202646.2046.8445.5945.91115,95345.81
5/01/202646.6348.0246.1046.60166,80546.50
4/30/202645.1246.8845.1246.54237,58446.44
4/29/202649.5049.8144.8945.00319,67844.90
4/28/202649.5950.2049.2249.63203,71049.52
4/27/202648.9150.1048.8849.78105,48349.67
4/24/202649.5449.7048.8748.96177,31148.85
4/23/202649.4350.0049.2549.71108,53349.60
4/22/202649.4549.9849.1449.43127,89949.32
4/21/202650.0050.2648.5049.38185,79349.27
4/20/202648.8949.9748.8949.89173,18249.78
4/17/202647.7549.3347.3048.91176,40148.80
4/16/202646.6647.3246.1947.11137,79747.01
4/15/202647.3347.6745.3546.86271,35746.76
4/14/202647.7647.9747.1347.52295,81847.42
4/13/202647.0947.7946.0347.7699,40547.66
4/10/202647.4447.4846.7847.22110,04147.12
4/09/202646.0947.6845.5947.54371,30447.44
4/08/202646.2247.0046.2146.28186,03746.18
4/07/202644.4345.5744.4345.43156,05945.33
4/06/202644.2744.9844.1944.83103,31244.73