NasdaqCM - Nasdaq Real Time Price USD

Merchants Bancorp (MBIN)

Compare
34.75
-0.75
(-2.11%)
At close: January 10 at 4:00:02 PM EST
34.75
0.00
(0.00%)
After hours: January 10 at 4:20:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 35.00 35.16 34.16 34.75 34.75 120,500
Jan 8, 2025 35.42 35.81 35.24 35.50 35.50 163,700
Jan 7, 2025 36.42 36.47 35.36 35.86 35.86 143,700
Jan 6, 2025 36.82 37.10 36.16 36.28 36.28 150,000
Jan 3, 2025 36.06 36.83 35.50 36.76 36.76 212,700
Jan 2, 2025 36.73 37.12 35.94 36.00 36.00 172,800
Dec 31, 2024 36.64 36.96 36.19 36.47 36.47 240,000
Dec 30, 2024 36.21 36.63 35.61 36.42 36.42 99,500
Dec 27, 2024 36.81 36.81 35.97 36.34 36.34 141,800
Dec 26, 2024 36.16 37.09 35.93 36.94 36.94 115,500
Dec 24, 2024 36.13 36.41 35.75 36.33 36.33 97,300
Dec 23, 2024 35.83 36.31 35.60 36.20 36.20 153,300
Dec 20, 2024 35.66 36.50 35.57 36.15 36.15 402,200
Dec 19, 2024 36.90 37.05 35.90 35.94 35.94 168,100
Dec 18, 2024 37.47 37.87 35.83 36.50 36.50 247,600
Dec 17, 2024 37.52 37.91 37.15 37.35 37.35 170,800
Dec 16, 2024 38.23 38.28 37.57 37.75 37.75 140,000
Dec 13, 2024 0.09 Dividend
Dec 13, 2024 38.39 38.61 38.00 38.48 38.48 85,900
Dec 12, 2024 38.96 38.96 38.20 38.35 38.26 65,600
Dec 11, 2024 38.95 39.49 38.68 38.98 38.89 136,600
Dec 10, 2024 38.64 39.46 37.93 38.77 38.68 92,400
Dec 9, 2024 39.00 39.49 38.45 38.45 38.36 108,200
Dec 6, 2024 39.84 39.85 38.90 39.00 38.91 129,800
Dec 5, 2024 40.28 40.95 39.64 39.68 39.59 74,200
Dec 4, 2024 40.03 40.48 39.78 40.36 40.27 113,400
Dec 3, 2024 41.06 41.06 39.78 40.02 39.93 100,100
Dec 2, 2024 41.06 41.43 40.53 40.90 40.80 99,800
Nov 29, 2024 41.48 41.59 40.81 41.28 41.18 79,500
Nov 27, 2024 41.69 41.90 41.29 41.33 41.23 71,900
Nov 26, 2024 41.41 41.77 41.11 41.68 41.58 121,900
Nov 25, 2024 41.41 42.38 41.09 41.42 41.32 126,900
Nov 22, 2024 39.96 41.12 39.58 41.09 40.99 150,600
Nov 21, 2024 38.00 40.06 38.00 39.40 39.31 232,300
Nov 20, 2024 38.75 39.08 38.01 38.19 38.10 258,900
Nov 19, 2024 38.91 40.24 38.91 39.00 38.91 232,800
Nov 18, 2024 40.09 40.55 39.40 39.51 39.42 288,900
Nov 15, 2024 40.59 41.33 39.83 40.19 40.10 96,400
Nov 14, 2024 40.71 41.00 39.68 40.37 40.28 208,400
Nov 13, 2024 40.96 41.26 40.58 40.75 40.65 150,400
Nov 12, 2024 40.95 41.34 39.92 40.81 40.71 114,700
Nov 11, 2024 39.83 41.06 39.83 41.00 40.90 112,900
Nov 8, 2024 40.75 40.82 39.32 39.36 39.27 162,900
Nov 7, 2024 41.76 42.17 40.45 40.69 40.59 222,300
Nov 6, 2024 38.90 42.44 38.90 42.17 42.07 298,000
Nov 5, 2024 36.35 37.24 36.15 37.01 36.92 181,000
Nov 4, 2024 36.13 36.79 35.90 36.35 36.26 168,100
Nov 1, 2024 37.31 37.63 36.18 36.32 36.23 205,100
Oct 31, 2024 36.20 37.53 35.56 36.94 36.85 211,600
Oct 30, 2024 36.00 37.76 35.90 35.96 35.88 219,700
Oct 29, 2024 41.18 41.77 36.00 36.03 35.95 677,300
Oct 28, 2024 43.50 44.19 43.39 43.89 43.79 126,000
Oct 25, 2024 44.60 44.79 42.91 42.96 42.86 124,100
Oct 24, 2024 44.99 44.99 43.48 44.26 44.16 133,900
Oct 23, 2024 43.84 44.70 43.63 44.70 44.60 155,400
Oct 22, 2024 43.19 44.05 43.15 44.05 43.95 163,800
Oct 21, 2024 44.92 45.52 43.00 43.17 43.07 147,100
Oct 18, 2024 45.40 45.96 44.87 44.92 44.81 173,800
Oct 17, 2024 43.70 45.34 43.14 45.06 44.95 368,500
Oct 16, 2024 46.43 46.78 44.63 44.72 44.62 173,500
Oct 15, 2024 45.05 46.31 44.35 45.87 45.76 296,600
Oct 14, 2024 44.97 45.31 44.40 45.11 45.00 161,400
Oct 11, 2024 44.73 46.17 44.62 44.87 44.76 138,300
Oct 10, 2024 43.93 44.73 43.51 44.73 44.63 53,700
Oct 9, 2024 43.92 44.80 43.92 44.42 44.32 51,500
Oct 8, 2024 44.05 44.92 43.57 43.92 43.82 168,200
Oct 7, 2024 44.13 44.16 43.65 43.99 43.89 67,400
Oct 4, 2024 44.38 44.63 43.88 44.29 44.19 57,700
Oct 3, 2024 43.03 43.69 42.36 43.45 43.35 65,600
Oct 2, 2024 43.37 44.28 43.18 43.18 43.08 44,800
Oct 1, 2024 44.92 44.92 43.39 43.67 43.57 88,700
Sep 30, 2024 44.20 45.26 44.20 44.96 44.85 72,400
Sep 27, 2024 44.60 45.22 43.97 44.52 44.42 52,300
Sep 26, 2024 44.85 44.91 44.29 44.38 44.28 67,800
Sep 25, 2024 44.82 44.82 44.14 44.24 44.14 68,500
Sep 24, 2024 45.24 45.24 44.40 44.73 44.63 51,800
Sep 23, 2024 45.61 45.76 44.86 45.23 45.12 97,100
Sep 20, 2024 46.92 47.02 45.43 45.57 45.46 285,600
Sep 19, 2024 47.00 47.16 46.18 47.16 47.05 79,500
Sep 18, 2024 45.49 47.42 45.00 45.82 45.71 123,000
Sep 17, 2024 45.44 46.88 45.19 45.45 45.34 102,300
Sep 16, 2024 44.03 45.07 43.81 44.88 44.77 198,300
Sep 13, 2024 0.09 Dividend
Sep 13, 2024 42.98 43.92 42.95 43.90 43.80 85,700
Sep 12, 2024 41.50 43.07 41.50 42.35 42.16 153,000
Sep 11, 2024 42.77 43.03 41.44 42.35 42.16 116,800
Sep 10, 2024 42.77 42.99 41.88 42.99 42.80 151,600
Sep 9, 2024 43.02 43.42 42.17 42.43 42.24 209,600
Sep 6, 2024 44.52 44.91 43.02 43.38 43.19 261,400
Sep 5, 2024 44.57 44.97 43.90 44.42 44.22 467,800
Sep 4, 2024 45.49 46.32 44.20 44.20 44.00 197,100
Sep 3, 2024 45.25 45.87 44.91 45.50 45.30 159,500
Aug 30, 2024 45.61 45.94 45.07 45.85 45.65 126,800
Aug 29, 2024 45.40 45.78 44.74 45.26 45.06 121,900
Aug 28, 2024 45.28 45.77 44.23 45.30 45.10 279,900
Aug 27, 2024 45.98 46.04 45.03 45.55 45.35 221,300
Aug 26, 2024 46.95 47.13 45.99 46.10 45.89 159,600
Aug 23, 2024 44.77 47.94 44.44 46.37 46.16 438,800
Aug 22, 2024 43.71 44.91 43.71 44.70 44.50 382,400
Aug 21, 2024 43.96 43.96 43.12 43.92 43.72 107,500
Aug 20, 2024 43.57 43.85 43.12 43.68 43.48 171,200
Aug 19, 2024 43.59 44.12 43.06 43.77 43.57 143,200
Aug 16, 2024 41.59 43.69 41.59 43.66 43.46 286,500
Aug 15, 2024 41.89 42.83 41.35 41.52 41.33 216,100
Aug 14, 2024 41.46 41.66 40.46 40.78 40.60 128,600
Aug 13, 2024 40.84 41.38 40.14 41.08 40.90 140,200
Aug 12, 2024 40.42 40.70 40.08 40.34 40.16 97,500
Aug 9, 2024 40.18 40.25 39.46 40.02 39.84 145,100
Aug 8, 2024 40.07 40.52 39.30 40.18 40.00 160,400
Aug 7, 2024 40.51 40.93 39.17 39.38 39.20 183,100
Aug 6, 2024 39.71 40.56 38.93 40.04 39.86 207,400
Aug 5, 2024 38.95 40.37 37.64 39.57 39.39 331,800
Aug 2, 2024 41.28 41.61 40.45 40.81 40.63 231,500
Aug 1, 2024 46.30 46.30 42.77 42.86 42.67 276,400
Jul 31, 2024 43.79 45.75 43.55 45.00 44.80 444,500
Jul 30, 2024 50.00 50.00 43.00 44.26 44.06 931,600
Jul 29, 2024 52.61 53.27 51.92 52.10 51.87 295,600
Jul 26, 2024 51.99 52.97 51.10 52.59 52.36 291,400
Jul 25, 2024 50.91 53.10 50.52 51.24 51.01 264,600
Jul 24, 2024 50.50 51.62 50.20 50.90 50.67 248,000
Jul 23, 2024 48.96 51.25 48.96 50.84 50.61 277,900
Jul 22, 2024 48.95 49.55 48.28 49.20 48.98 189,500
Jul 19, 2024 48.62 49.42 48.49 48.95 48.73 141,300
Jul 18, 2024 48.05 49.85 47.79 48.56 48.34 283,600
Jul 17, 2024 47.19 48.75 46.39 48.20 47.98 290,100
Jul 16, 2024 45.80 47.92 45.48 47.77 47.56 491,500
Jul 15, 2024 44.43 46.46 44.28 45.26 45.06 288,000
Jul 12, 2024 44.16 44.23 43.57 43.94 43.74 198,500
Jul 11, 2024 43.33 44.73 42.79 43.64 43.45 287,600
Jul 10, 2024 41.27 42.54 41.10 42.44 42.25 129,300
Jul 9, 2024 40.25 41.84 39.98 41.40 41.22 228,300
Jul 8, 2024 40.61 41.15 40.26 40.37 40.19 118,200
Jul 5, 2024 40.77 40.77 39.98 40.37 40.19 190,500
Jul 3, 2024 41.41 41.41 40.62 40.76 40.58 57,600
Jul 2, 2024 40.96 41.28 40.82 41.13 40.95 84,600
Jul 1, 2024 40.55 41.30 40.32 40.93 40.75 167,500
Jun 28, 2024 39.98 40.94 39.98 40.54 40.36 517,200
Jun 27, 2024 39.21 39.55 38.90 39.55 39.37 102,000
Jun 26, 2024 39.00 39.29 38.42 39.15 38.98 165,100
Jun 25, 2024 39.92 39.92 39.21 39.25 39.07 101,400
Jun 24, 2024 39.69 40.67 39.66 39.97 39.79 80,100
Jun 21, 2024 40.20 40.20 39.41 39.69 39.51 285,000
Jun 20, 2024 40.12 40.28 39.82 40.04 39.86 232,400
Jun 18, 2024 39.65 40.46 39.48 40.17 39.99 124,600
Jun 17, 2024 38.77 39.56 38.50 39.49 39.31 130,300
Jun 14, 2024 0.09 Dividend
Jun 14, 2024 40.00 40.44 38.68 39.06 38.89 89,900
Jun 13, 2024 40.34 40.99 39.98 40.73 40.46 175,200
Jun 12, 2024 41.30 42.41 40.37 40.47 40.20 296,100
Jun 11, 2024 40.07 40.43 39.21 40.35 40.08 213,600
Jun 10, 2024 40.00 40.69 40.00 40.51 40.24 161,200
Jun 7, 2024 38.86 40.29 38.71 40.17 39.90 451,100
Jun 6, 2024 39.12 39.44 38.68 39.20 38.94 122,500
Jun 5, 2024 39.45 39.67 38.84 39.19 38.93 145,000
Jun 4, 2024 39.65 39.99 39.04 39.09 38.83 255,800
Jun 3, 2024 40.36 40.36 39.67 40.05 39.78 174,700
May 31, 2024 39.77 40.42 39.70 40.05 39.78 142,200
May 30, 2024 39.62 40.19 39.34 39.38 39.12 141,200
May 29, 2024 40.00 40.05 39.32 39.57 39.31 173,400
May 28, 2024 40.95 41.23 40.18 40.56 40.29 252,700
May 24, 2024 41.03 41.03 40.18 40.80 40.53 152,900
May 23, 2024 41.61 42.09 40.50 40.56 40.29 181,300
May 22, 2024 41.66 42.00 41.30 41.56 41.28 188,700
May 21, 2024 42.30 42.65 41.78 41.94 41.66 210,100
May 20, 2024 42.73 43.35 42.23 42.49 42.21 314,800
May 17, 2024 42.28 42.98 41.78 42.80 42.51 496,500
May 16, 2024 43.00 43.00 42.23 42.84 42.55 338,500
May 15, 2024 42.88 43.13 42.57 43.04 42.75 604,400
May 14, 2024 43.20 43.35 42.15 42.62 42.34 1,831,500
May 13, 2024 47.80 48.63 47.33 47.61 47.29 125,000
May 10, 2024 47.50 47.50 46.93 47.44 47.12 90,700
May 9, 2024 47.00 47.50 46.95 47.41 47.09 117,100
May 8, 2024 46.52 47.21 46.29 47.04 46.73 107,200
May 7, 2024 47.11 48.10 46.86 46.99 46.68 163,500
May 6, 2024 46.39 47.19 46.31 46.83 46.52 224,300
May 3, 2024 44.27 46.16 44.27 45.87 45.56 210,700
May 2, 2024 42.32 43.60 42.00 43.02 42.73 225,600
May 1, 2024 40.57 42.46 40.57 41.60 41.32 175,200
Apr 30, 2024 40.00 41.93 39.63 40.33 40.06 477,700
Apr 29, 2024 39.02 39.56 38.47 39.27 39.01 173,600
Apr 26, 2024 39.35 39.55 38.89 39.04 38.78 61,400
Apr 25, 2024 39.94 40.87 39.03 39.34 39.08 122,100
Apr 24, 2024 40.15 41.10 39.63 40.93 40.66 106,500
Apr 23, 2024 39.43 40.37 39.43 40.22 39.95 110,500
Apr 22, 2024 39.28 39.92 38.78 39.61 39.35 102,200
Apr 19, 2024 38.26 39.20 38.26 39.15 38.89 102,300
Apr 18, 2024 37.63 38.74 37.63 38.44 38.18 149,600
Apr 17, 2024 37.94 38.39 37.52 37.63 37.38 133,300
Apr 16, 2024 38.00 38.14 37.03 37.71 37.46 155,900
Apr 15, 2024 38.44 39.02 37.97 38.12 37.87 99,400
Apr 12, 2024 39.00 39.02 38.07 38.40 38.14 152,000
Apr 11, 2024 38.92 39.24 38.09 39.14 38.88 83,400
Apr 10, 2024 40.28 40.28 38.46 38.81 38.55 73,400
Apr 9, 2024 41.48 41.50 40.89 41.11 40.84 52,500
Apr 8, 2024 41.45 41.45 40.71 41.21 40.94 97,100
Apr 5, 2024 41.47 42.24 41.32 41.38 41.10 195,400
Apr 4, 2024 41.43 42.74 41.43 41.76 41.48 113,300
Apr 3, 2024 41.19 41.72 41.03 41.11 40.84 89,200
Apr 2, 2024 41.69 42.23 41.38 41.45 41.17 87,200
Apr 1, 2024 43.45 44.02 41.95 42.26 41.98 74,900
Mar 28, 2024 42.25 43.26 42.13 43.18 42.89 171,800
Mar 27, 2024 40.85 42.14 40.63 42.10 41.82 183,500
Mar 26, 2024 41.46 41.71 40.72 40.85 40.58 97,600
Mar 25, 2024 41.64 42.22 41.30 41.49 41.21 90,800
Mar 22, 2024 43.24 43.41 41.55 41.62 41.34 88,900
Mar 21, 2024 42.58 43.35 42.58 43.26 42.97 160,300
Mar 20, 2024 40.60 42.53 40.50 42.49 42.21 217,900
Mar 19, 2024 39.57 41.12 39.57 40.84 40.57 221,400
Mar 18, 2024 39.54 39.92 39.26 39.60 39.34 196,000
Mar 15, 2024 40.38 41.03 39.46 39.71 39.45 308,700
Mar 14, 2024 0.09 Dividend
Mar 14, 2024 41.94 42.04 40.27 40.52 40.25 154,600
Mar 13, 2024 43.14 43.47 41.48 42.22 41.85 150,600
Mar 12, 2024 43.46 43.74 42.53 43.04 42.66 77,200
Mar 11, 2024 44.59 44.88 43.37 43.83 43.44 75,700
Mar 8, 2024 45.51 45.88 44.57 44.60 44.21 101,200
Mar 7, 2024 44.53 45.71 44.38 45.27 44.87 125,900
Mar 6, 2024 43.60 44.60 43.11 44.31 43.92 251,500
Mar 5, 2024 42.36 44.04 42.36 43.52 43.14 75,900
Mar 4, 2024 42.66 43.08 42.12 42.28 41.91 51,500
Mar 1, 2024 42.70 42.70 41.42 42.57 42.20 68,300
Feb 29, 2024 42.26 43.12 42.10 42.86 42.48 118,500
Feb 28, 2024 41.54 41.99 41.39 41.48 41.12 90,300
Feb 27, 2024 41.60 41.88 41.24 41.79 41.42 63,600
Feb 26, 2024 41.66 41.69 40.79 41.20 40.84 57,300
Feb 23, 2024 41.23 42.04 41.09 41.59 41.22 79,700
Feb 22, 2024 41.25 41.98 41.08 41.28 40.92 74,500
Feb 21, 2024 41.39 41.58 40.89 41.40 41.04 78,600
Feb 20, 2024 41.64 42.20 41.16 41.47 41.11 69,500
Feb 16, 2024 42.97 43.18 42.05 42.07 41.70 110,500
Feb 15, 2024 40.00 43.81 40.00 43.32 42.94 335,600
Feb 14, 2024 39.29 39.98 39.11 39.92 39.57 131,800
Feb 13, 2024 39.41 39.47 38.14 38.75 38.41 138,100
Feb 12, 2024 40.50 41.21 40.22 40.29 39.94 133,500
Feb 9, 2024 39.48 40.50 39.01 40.49 40.13 227,500
Feb 8, 2024 39.06 39.47 39.03 39.24 38.90 75,900
Feb 7, 2024 39.85 39.85 38.86 39.17 38.83 96,500
Feb 6, 2024 39.71 40.57 39.40 39.78 39.43 120,100
Feb 5, 2024 40.88 41.06 39.36 39.81 39.46 134,800
Feb 2, 2024 41.87 42.21 40.83 41.16 40.80 134,600
Feb 1, 2024 44.10 44.26 41.84 42.17 41.80 115,500
Jan 31, 2024 46.02 46.02 43.70 43.74 43.36 138,400
Jan 30, 2024 46.43 48.68 45.46 45.84 45.44 227,000
Jan 29, 2024 43.50 44.05 42.75 43.92 43.53 105,800
Jan 26, 2024 43.83 44.27 43.25 43.50 43.12 195,100
Jan 25, 2024 43.17 44.03 42.72 43.54 43.16 135,200
Jan 24, 2024 43.85 44.09 43.40 43.60 43.22 73,900
Jan 23, 2024 43.10 43.41 42.53 43.11 42.73 83,300
Jan 22, 2024 42.07 43.10 42.04 43.09 42.71 84,100
Jan 19, 2024 40.81 41.45 39.93 41.37 41.01 76,500
Jan 18, 2024 40.58 40.72 40.00 40.52 40.16 97,300
Jan 17, 2024 39.83 40.46 38.45 40.07 39.72 82,900
Jan 16, 2024 41.18 41.18 40.32 40.39 40.04 70,800
Jan 12, 2024 42.04 42.28 40.93 41.31 40.95 65,300
Jan 11, 2024 42.15 43.18 41.20 41.73 41.36 93,000

Related Tickers

PBAM Private Bancorp of America, Inc.
56.00
-1.30%
 
FFBB FFB Bancorp
98.49
+0.60%
 
UBAB United Bancorporation of Alabama, Inc.
56.96
-0.07%
 
FBMS The First Bancshares, Inc.
33.16
-3.13%
 
MFBP M&F Bancorp, Inc.
19.75
+5.28%
 
FGBI First Guaranty Bancshares, Inc.
10.47
-2.42%
 
NBN Northeast Bank
91.38
-1.97%
 
TFIN Triumph Financial, Inc.
83.35
-5.04%
 
PCB PCB Bancorp
18.53
-3.74%
 
CZBS Citizens Bancshares Corporation
51.85
+0.66%