NasdaqCM - Delayed Quote USD

Merchants Bancorp (MBINL)

23.82
+0.27
+(1.15%)
At close: June 12 at 4:00:01 PM EDT
23.82
0.00
(0.00%)
After hours: June 12 at 4:02:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 202523.5623.8223.5023.8223.8227,300
Jun 11, 202523.5523.7023.5123.5523.5516,900
Jun 10, 202523.4523.5723.3523.5023.5051,300
Jun 9, 202523.3523.4423.2723.3223.3230,800
Jun 6, 202523.3423.4023.3023.3523.357,600
Jun 5, 202523.4523.5123.2423.3423.3442,800
Jun 4, 202523.4023.5423.3723.3923.3939,900
Jun 3, 202523.4123.5023.3523.4023.4039,100
Jun 2, 202523.5223.5823.4023.4123.4114,400
May 30, 202523.4923.6623.4123.4823.4852,000
May 29, 202523.4123.5823.3023.3423.3422,800
May 28, 202523.5823.5823.3923.3923.3915,700
May 27, 202523.5023.5823.3723.5823.5820,700
May 23, 202523.4323.4323.2423.3323.3312,800
May 22, 202523.4623.4923.3523.3923.398,600
May 21, 202523.6123.6123.3523.4423.4416,000
May 20, 202523.4023.6223.3523.6123.6114,600
May 19, 202523.3923.4923.3923.4423.448,600
May 16, 202523.3623.4523.3223.3323.3318,100
May 15, 202523.2523.3323.2323.2323.2318,300
May 14, 202523.3523.4223.1823.2023.2020,700
May 13, 202523.3823.4723.2123.2523.2525,200
May 12, 202523.5423.5423.2023.3823.3821,300
May 9, 202523.4023.5523.3023.3123.3117,300
May 8, 202523.3823.6023.2723.3623.3629,500
May 7, 202523.4023.6523.3123.4523.4545,900
May 6, 202523.3923.5023.0423.4023.4035,100
May 5, 202523.3423.5023.3023.4023.4027,100
May 2, 202523.4823.6323.3923.4823.4866,400
May 1, 202523.3823.4123.2223.3523.3548,500
Apr 30, 202523.3323.4023.2023.3023.3035,800
Apr 29, 202523.6323.6323.3523.4323.4362,200
Apr 28, 202523.6423.8023.5323.7223.7226,100
Apr 25, 202523.4723.6623.4023.6423.6434,500
Apr 24, 202523.2023.4823.2023.4523.4546,700
Apr 23, 202523.3623.4523.1223.2023.2025,500
Apr 22, 202523.3323.3323.0423.1823.1857,300
Apr 21, 202523.2523.3422.8323.3023.3029,200
Apr 17, 202523.2623.3823.2523.3723.3716,200
Apr 16, 202523.1823.3623.0523.1723.1714,500
Apr 15, 202523.2623.2623.1123.1823.1831,100
Apr 14, 202523.8023.8022.9623.2723.27764,900
Apr 11, 202523.6223.9523.1523.8023.8033,000
Apr 10, 202524.0024.1723.6924.0324.0325,200
Apr 9, 202523.6824.2223.2524.0324.0316,900
Apr 8, 202523.9724.3423.6523.6823.6824,700
Apr 7, 202524.1224.4323.3523.8923.8927,000
Apr 4, 202524.5924.5924.1224.2224.2244,800
Apr 3, 202524.8624.9024.5324.6424.6434,300
Apr 2, 202524.9825.0024.8824.9424.9422,000
Apr 1, 202525.0325.1324.7824.9324.9340,500
Mar 31, 202525.0725.3924.8824.9824.98268,300
Mar 28, 202525.2125.2925.0725.1025.1013,200
Mar 27, 202525.1025.1825.0025.1325.139,600
Mar 26, 202525.1725.1825.0025.0625.0617,200
Mar 25, 202525.1925.1925.0825.1125.1110,900
Mar 24, 202525.1325.2325.0925.0925.0914,300
Mar 21, 202525.1525.1925.1325.1325.132,500
Mar 20, 202525.1625.1725.0625.1325.1315,000
Mar 19, 202525.2225.2225.0625.1425.1449,500
Mar 18, 202525.1225.3925.0425.0925.0961,500
Mar 17, 202525.1825.3225.0025.0525.0531,200
Mar 14, 2025 0.477 Dividend
Mar 14, 202524.9225.4124.9225.0125.0126,600
Mar 13, 202525.3725.4025.1825.2624.78141,100
Mar 12, 202525.3825.3925.2325.3524.8718,100
Mar 11, 202525.3025.3025.1925.2824.805,600
Mar 10, 202525.4025.4525.0525.3424.8648,600
Mar 7, 202525.3525.4025.3025.3424.8620,600
Mar 6, 202525.3525.4225.3225.3824.9011,300
Mar 5, 202525.4825.4825.3525.4424.9638,300
Mar 4, 202525.5025.5025.3025.3724.8913,000
Mar 3, 202525.3525.4725.3125.4224.9429,200
Feb 28, 202525.4225.4525.3025.3624.8866,100
Feb 27, 202525.4525.4525.3625.3824.9015,100
Feb 26, 202525.4825.4825.3525.4524.978,800
Feb 25, 202525.4325.4825.3925.4024.9215,000
Feb 24, 202525.4125.4225.3425.3524.8721,000
Feb 21, 202525.4125.4725.3525.3524.8718,000
Feb 20, 202525.3425.4825.3225.3324.8519,000
Feb 19, 202525.4725.4825.3425.3624.8812,700
Feb 18, 202525.3525.3925.3525.3524.8711,000
Feb 14, 202525.3125.4325.3125.3824.9027,400
Feb 13, 202525.4525.4525.2925.3924.9140,700
Feb 12, 202525.3625.4025.3125.3224.8413,700
Feb 11, 202525.3725.4325.3625.3824.9016,900
Feb 10, 202525.4825.4825.3725.4024.9225,200
Feb 7, 202525.3625.4425.3425.4024.9248,600
Feb 6, 202525.2825.5025.2825.3924.9110,800
Feb 5, 202525.2825.5825.2825.4424.9636,800
Feb 4, 202525.2725.4025.2625.3424.8611,900
Feb 3, 202525.2025.3525.1025.2824.8069,000
Jan 31, 202525.5825.5825.2625.2824.801,280,900
Jan 30, 202525.7025.7225.3925.5125.03426,600
Jan 29, 202525.6025.7525.4425.6825.2018,700
Jan 28, 202525.6025.6125.5025.6025.1218,400
Jan 27, 202525.5025.5525.4525.5525.0717,200
Jan 24, 202525.5025.6025.4525.5225.0415,000
Jan 23, 202525.5125.5125.4125.4524.9714,800
Jan 22, 202525.4425.5125.4025.5125.0310,500
Jan 21, 202525.4825.4925.2825.4424.9638,800
Jan 17, 202525.4025.4825.3325.4024.9234,600
Jan 16, 202525.4825.4925.2525.4224.9416,100
Jan 15, 202525.3225.5025.3225.4224.9424,000
Jan 14, 202525.0025.2924.9725.2124.73465,700
Jan 13, 202525.0025.2224.9725.0024.53108,600
Jan 10, 202525.3225.3224.9524.9524.48192,800
Jan 8, 202525.3625.4425.3425.4124.9351,900
Jan 7, 202525.5025.5025.3925.4024.9244,200
Jan 6, 202525.5825.6025.4725.4825.0045,600
Jan 3, 202525.5325.5925.4525.5025.0253,200
Jan 2, 202525.3525.4625.3525.4224.9466,300
Dec 31, 202425.4125.5125.2525.3024.821,134,700
Dec 30, 202425.4025.4925.3925.4224.9483,600
Dec 27, 202425.4525.4925.4125.4324.9549,100
Dec 26, 202425.4425.4425.4125.4424.9639,200
Dec 24, 202425.4925.5025.4025.4825.007,900
Dec 23, 202425.5425.5525.4325.4624.9852,600
Dec 20, 202425.4425.6025.4225.5125.0395,500
Dec 19, 202425.4125.5325.4025.4424.9666,900
Dec 18, 202425.6825.7525.5525.5825.1056,800
Dec 17, 202425.6025.6825.5825.6525.1741,600
Dec 16, 202425.5525.6925.5525.6425.1647,200
Dec 13, 2024 0.196 Dividend
Dec 13, 202425.6925.6925.5025.6525.1787,500
Dec 12, 202425.7725.8825.7325.7825.1065,900
Dec 11, 202425.8025.9025.7825.8125.1347,600
Dec 10, 202425.8425.8525.7825.8425.1622,900
Dec 9, 202425.8125.8925.7925.8325.1524,400
Dec 6, 202425.8925.8925.7525.8725.1983,100
Dec 5, 202425.7425.8825.7025.8525.17471,100
Dec 4, 202425.7025.7025.5925.6825.00136,600
Dec 3, 202425.6725.7425.6025.6424.9681,000
Dec 2, 202425.4925.7325.4925.6724.99166,200
Nov 29, 202425.4825.6425.4425.5524.88287,200
Nov 27, 202425.4825.5325.4025.4524.78220,400
Nov 26, 202425.4825.6525.4725.4824.81308,600
Nov 25, 202425.4525.6025.3525.4424.77219,300
Nov 22, 202425.1825.4725.1725.4424.77122,200
Nov 21, 202425.1025.2025.0025.1524.49255,700
Nov 20, 202425.1025.1224.9525.0024.34622,800
Nov 19, 202425.0025.0624.9525.0124.351,040,400

Related Tickers

CCNEP CNB Financial Corporation
24.53
0.00%
 
MSBIP Midland States Bancorp, Inc.
23.77
-0.67%
 
TCBIO Texas Capital Bancshares, Inc.
20.33
+0.99%
 
ONBPP Old National Bancorp
25.06
+0.08%
 
FGBIP First Guaranty Bancshares, Inc.
18.45
-0.69%
 
ONBPO Old National Bancorp
24.89
+0.85%
 
BOH-PB Bank of Hawaii Corp
25.88
+0.43%
 
AUB-PA Atlantic Union Bankshares Corporation
23.76
-0.46%
 
UCB-PI United Community Banks, Inc.
24.15
-0.33%
 
CFG-PH Citizens Financial Group, Inc.
26.03
+0.19%