Merchants Bancorp (MBIN)

NASDAQ

Currency in USD

Disclaimer

27.72

+0.19

(+0.69%)

Closed29/09

27.72

0.00

(0.00%)

After Hours

29/09

Real-time Data

Day's Range

27.42

28.00

52 wk Range

21.50

33.58

Volume

139,537

MBIN Historical Data

Get free historical data for MBIN. You'll find the closing price, open, high, low, change and %change of the Merchants Bancorp Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

09/05/2023 - 10/02/2023

Date	Price	Open	High	Low	Vol.	Change %
09/29/2023	27.72	27.73	28.00	27.42	139.54K	+0.69%
09/28/2023	27.53	27.54	28.03	27.45	37.99K	+0.15%
09/27/2023	27.49	27.66	27.82	27.25	34.63K	-0.43%
09/26/2023	27.61	27.60	27.83	27.07	64.21K	-0.79%
09/25/2023	27.83	27.35	28.76	27.21	57.47K	+1.72%
09/22/2023	27.36	27.04	27.56	26.89	37.47K	+1.18%
09/21/2023	27.04	27.11	27.33	27.00	37.37K	-1.17%
09/20/2023	27.36	28.16	28.30	27.32	35.40K	-2.98%
09/19/2023	28.20	29.35	29.35	28.09	103.57K	+0.71%
09/18/2023	28.00	28.13	28.17	27.87	29.64K	-0.11%
09/15/2023	28.03	28.35	28.48	28.03	112.29K	-1.13%
09/14/2023	28.35	28.05	28.42	28.03	46.01K	+2.13%
09/13/2023	27.76	28.26	28.30	27.65	35.27K	-2.53%
09/12/2023	28.48	28.35	28.62	28.26	30.18K	+0.53%
09/11/2023	28.33	28.85	28.95	28.21	25.64K	-0.94%
09/08/2023	28.60	28.49	29.10	28.25	98.49K	+1.17%
09/07/2023	28.27	28.50	28.95	28.21	44.22K	-1.02%
09/06/2023	28.56	28.94	29.26	28.43	31.85K	-1.31%
09/05/2023	28.94	29.63	29.63	28.76	26.97K	-2.10%

Highest

29.63

Change %

-6.22

Average

27.97

Difference

2.74

Lowest

26.89

Markets

US 30

33,589.00

+81.5

+0.24%

US 500

4,304.60

+16.6

+0.39%

Dow Jones

33,507.50

-158.84

-0.47%

S&P 500

4,288.05

-11.65

-0.27%

Nasdaq

13,219.32

+18.05

+0.14%

S&P 500 VIX

17.75

+0.23

+1.31%

Dollar Index

106.13

+0.315

+0.30%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	250.22	+1.56%	127.96M
AMZN	127.12	+0.90%	61.22M
AMD	102.82	+0.06%	55.87M
AAPL	171.21	+0.30%	51.25M
NVDA	434.99	+0.95%	39.48M
META	300.21	-1.23%	25.11M
MSFT	315.75	+0.67%	23.66M

Name	Last	Chg. %	Vol.
NKE	95.62	+6.68%	34.72M
VFC	17.67	+6.51%	9.05M
WBA	22.24	+6.41%	25.63M
MU	68.03	+4.34%	23.29M
NWL	9.03	+3.79%	5.14M
ILMN	137.28	+3.73%	2.20M
PFE	33.17	+3.37%	41.88M

Name	Last	Chg. %	Vol.
CCL	13.72	-4.99%	91.17M
SLB	58.30	-4.33%	11.22M
VLO	141.71	-3.72%	4.26M
BKR	35.32	-3.47%	7.91M
SIRI	4.52	-3.42%	21.97M
HAL	40.50	-3.09%	8.14M
NCLH	16.48	-2.72%	28.03M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	250.22	+1.56%	127.96M
AAPL	171.21	+0.30%	51.25M
NVDA	434.99	+0.95%	39.48M
NKE	95.62	+6.68%	34.72M
AMZN	127.12	+0.90%	61.22M

Popular Searches

Please try another search

Merchants Bancorp (MBIN)

MBIN Historical Data

Trending Stocks