Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Merchants Bancorp (MBINM)

Compare
25.11
+0.21
+(0.84%)
At close: April 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202524.8025.4524.8025.1125.116,800
Apr 11, 202524.8025.0124.8024.9224.923,600
Apr 10, 202525.1025.4524.9224.9524.9517,700
Apr 9, 202525.2025.4024.9125.3925.3922,400
Apr 8, 202524.9225.3224.9225.2725.2710,100
Apr 7, 202525.0025.3024.9224.9224.925,600
Apr 4, 202525.2825.3525.0725.1525.1513,700
Apr 3, 202525.5025.6025.2525.5025.5024,100
Apr 2, 202525.5525.6525.5025.6025.605,600
Apr 1, 202525.5925.7125.5925.6525.655,100
Mar 31, 202525.5025.8025.5025.5925.5913,500
Mar 28, 202525.5725.6425.5025.5025.502,200
Mar 27, 202525.6025.6425.3625.5725.578,300
Mar 26, 202525.5625.6425.3625.3925.3910,200
Mar 25, 202525.5525.6625.5525.6225.628,600
Mar 24, 202525.6125.6725.5525.6725.673,200
Mar 21, 202525.5025.6525.5025.6525.654,600
Mar 20, 202525.4825.5025.4825.5025.502,300
Mar 19, 202525.4525.5025.3625.5025.508,700
Mar 18, 202525.5525.6725.4625.4625.467,900
Mar 17, 202525.4925.7025.4625.6125.619,100
Mar 14, 2025 0.52 Dividend
Mar 14, 202525.4825.7825.4825.6525.655,100
Mar 13, 202525.8825.9025.7725.8925.374,000
Mar 12, 202525.8725.9025.7625.8525.332,100
Mar 11, 202526.0026.0025.7525.8025.292,400
Mar 10, 202526.0526.0525.8025.8025.29900
Mar 7, 202526.0526.0525.8525.9125.391,000
Mar 6, 202525.9825.9825.8225.8525.344,000
Mar 5, 202525.9825.9825.8025.9825.465,400
Mar 4, 202525.9725.9725.7525.9025.384,400
Mar 3, 202526.1026.1325.9725.9725.4514,500
Feb 28, 202526.0826.0825.9626.0725.556,500
Feb 27, 202525.9925.9925.9225.9525.431,300
Feb 26, 202526.0826.0825.9125.9925.475,200
Feb 25, 202525.9226.0025.9226.0025.481,500
Feb 24, 202526.0926.0926.0926.0925.57-
Feb 21, 202525.9626.1025.9626.0925.572,800
Feb 20, 202526.0926.0925.9426.0825.56700
Feb 19, 202526.0826.0825.8226.0025.485,600
Feb 18, 202526.0426.1826.0426.1125.591,500
Feb 14, 202526.0926.2325.9126.1825.664,400
Feb 13, 202525.9726.1025.9226.1025.585,700
Feb 12, 202525.7726.0625.7725.8325.329,300
Feb 11, 202525.8526.0525.8526.0325.511,300
Feb 10, 202525.8726.2025.8726.0025.489,800
Feb 7, 202526.0526.2526.0026.0025.486,600
Feb 6, 202525.9326.2325.9326.1025.586,700
Feb 5, 202526.0126.0425.7726.0225.508,700
Feb 4, 202525.7726.0325.7725.9625.447,900
Feb 3, 202525.7825.8825.7825.8325.323,300
Jan 31, 202525.8925.8925.7825.7825.273,600
Jan 30, 202525.9026.0425.9026.0125.492,800
Jan 29, 202526.0526.0525.9825.9825.464,700
Jan 28, 202526.0026.0525.7525.9725.457,200
Jan 27, 202525.7026.0825.7025.8825.365,300
Jan 24, 202526.4026.4025.8025.9025.3813,100
Jan 23, 202526.1526.3026.1526.3025.781,200
Jan 22, 202526.4026.4026.3026.3625.831,800
Jan 21, 202526.4326.4326.1126.3025.783,000
Jan 17, 202526.4026.4726.1026.4025.875,800
Jan 16, 202526.3026.5026.1326.1325.618,700
Jan 15, 202526.1026.2525.9026.2025.688,300
Jan 14, 202525.6426.0025.4226.0025.4812,100
Jan 13, 202526.0526.0525.4125.7425.2314,100
Jan 10, 202525.9026.1825.8025.9525.439,800
Jan 8, 202525.9026.1525.7525.9225.4010,900
Jan 7, 202526.2326.2325.9425.9925.473,500
Jan 6, 202526.1026.1925.9926.1225.604,700
Jan 3, 202526.2426.3026.1226.1425.626,500
Jan 2, 202526.0026.2525.8926.2125.697,200
Dec 31, 202426.0926.2925.6525.6825.1755,900
Dec 30, 202426.0426.2225.8426.2225.7010,200
Dec 27, 202425.9626.2325.8826.0825.567,100
Dec 26, 202425.9726.2325.9726.2325.714,500
Dec 24, 202425.7826.1025.7826.1025.583,800
Dec 23, 202425.6525.9325.6525.8925.371,400
Dec 20, 202425.9425.9425.9025.9225.401,000
Dec 19, 202425.7225.8025.7225.8025.292,900
Dec 18, 202425.5825.7925.5825.7925.28700
Dec 17, 202425.9025.9025.5825.5825.072,400
Dec 16, 202425.8725.9525.7525.9025.385,000
Dec 13, 2024 0.52 Dividend
Dec 13, 202425.9025.9625.5525.7725.2612,000
Dec 12, 202426.3526.3525.8626.0825.0525,200
Dec 11, 202426.5226.6126.3526.3525.319,700
Dec 10, 202426.6426.7226.5026.7225.672,900
Dec 9, 202426.3526.9226.3526.7625.715,600
Dec 6, 202426.4926.5026.4726.4725.432,400
Dec 5, 202426.4126.4926.3126.4925.451,300
Dec 4, 202426.3726.4726.3726.4725.435,900
Dec 3, 202426.0326.2526.0326.2525.221,800
Dec 2, 202425.9126.2025.9126.2025.172,300
Nov 29, 202425.9626.1525.7526.0325.0111,400
Nov 27, 202426.3826.3925.7326.0525.0311,700
Nov 26, 202426.2026.4526.0526.0825.055,500
Nov 25, 202426.3526.5526.2926.2925.261,200
Nov 22, 202426.1726.4626.1726.2525.226,400
Nov 21, 202425.8726.0425.8726.0425.027,100
Nov 20, 202425.9426.0525.7725.9024.883,500
Nov 19, 202426.1026.1025.8625.8624.8410,300
Nov 18, 202426.1926.4825.7425.8324.8112,700
Nov 15, 202426.6026.6326.4226.4225.382,000
Nov 14, 202426.2626.6626.2626.6625.612,100
Nov 13, 202426.6026.6726.4326.4525.414,200
Nov 12, 202426.7726.7726.4126.4425.402,700
Nov 11, 202426.7726.7826.4226.5425.50900
Nov 8, 202426.1926.7826.1926.6225.578,200
Nov 7, 202426.0026.0025.9626.0024.987,700
Nov 6, 202425.8326.0025.7325.9224.909,000
Nov 5, 202425.8525.8525.8425.8424.821,500
Nov 4, 202425.8825.8825.5825.7124.7016,500
Nov 1, 202425.8325.8325.7225.7224.713,200
Oct 31, 202425.7525.8425.7025.7524.7412,400
Oct 30, 202425.8025.9225.7525.7924.7817,800
Oct 29, 202425.8125.9925.7025.9224.9013,000
Oct 28, 202425.9125.9825.6525.8624.8422,500
Oct 25, 202426.3526.3825.9925.9924.977,800
Oct 24, 202426.4026.4026.2026.2025.17300
Oct 23, 202426.2526.2526.0026.0024.985,200
Oct 22, 202426.2826.2925.9826.0024.982,000
Oct 21, 202425.8226.1325.7826.1325.102,900
Oct 18, 202426.1526.2026.0026.1625.132,800
Oct 17, 202426.3026.3025.9325.9324.917,200
Oct 16, 202426.4026.4426.1426.3525.313,300
Oct 15, 202426.0426.2726.0026.2725.244,100
Oct 14, 202425.9626.0025.8825.9224.902,900
Oct 11, 202425.8626.0325.8626.0325.019,700
Oct 10, 202425.9526.0025.7225.9224.905,700
Oct 9, 202425.9525.9525.8125.8224.802,000
Oct 8, 202425.9525.9525.6725.7824.777,800
Oct 7, 202425.9025.9025.6025.8224.803,900
Oct 4, 202425.6925.8725.5625.7724.7610,200
Oct 3, 202425.8026.0025.7425.7624.753,200
Oct 2, 202425.8525.8825.6625.7924.783,900
Oct 1, 202425.7025.9825.7025.8424.824,000
Sep 30, 202425.8826.1825.5625.5924.5830,200
Sep 27, 202426.4026.4025.8525.9624.943,300
Sep 26, 202426.4526.4526.0526.1025.073,300
Sep 25, 202426.7526.7526.1826.1825.157,100
Sep 24, 202426.5526.7026.2026.3725.335,900
Sep 23, 202426.8026.8026.7526.7525.70800
Sep 20, 202426.5526.7526.5326.5325.492,200
Sep 19, 202426.7526.7526.7226.7225.67900
Sep 18, 202426.2026.6226.2026.5125.473,700
Sep 17, 202426.2026.2026.1526.1725.141,000
Sep 16, 202426.2026.2025.8826.0425.021,400
Sep 13, 2024 0.52 Dividend
Sep 13, 202426.0226.4025.9025.9324.917,200
Sep 12, 202426.0926.4825.9526.4524.915,100
Sep 11, 202426.3426.5026.2526.4524.915,100
Sep 10, 202425.9826.5825.9826.5024.969,600
Sep 9, 202425.8525.8525.8525.8524.351,300
Sep 6, 202425.8425.8525.8225.8524.35800
Sep 5, 202425.9025.9825.8525.9824.473,100
Sep 4, 202425.8425.9825.7225.7424.257,400
Sep 3, 202425.7125.7125.7125.7124.22300
Aug 30, 202425.7125.8525.7025.7124.225,600
Aug 29, 202425.8425.8425.7025.7024.211,000
Aug 28, 202425.8125.8325.7025.7424.255,200
Aug 27, 202426.0026.0025.8025.8124.312,800
Aug 26, 202425.8126.0025.8025.8724.372,600
Aug 23, 202425.6225.8025.6225.6724.181,600
Aug 22, 202425.8425.8425.8425.8424.341,300
Aug 21, 202425.6525.8525.6425.8524.355,700
Aug 20, 202425.6425.6425.6325.6324.14800
Aug 19, 202425.5525.6425.4525.5924.103,400
Aug 16, 202425.2925.6325.2925.5724.091,800
Aug 15, 202425.5525.5525.4025.4623.981,100
Aug 14, 202425.3925.5525.3925.4023.933,000
Aug 13, 202425.4125.4825.2725.3823.915,100
Aug 12, 202425.5325.6225.2325.5024.027,800
Aug 9, 202425.3725.6525.3725.5924.101,600
Aug 8, 202425.5725.6925.5025.6524.163,800
Aug 7, 202425.5125.7025.3325.6524.168,400
Aug 6, 202425.5525.6925.4825.5624.087,100
Aug 5, 202425.4625.6325.3025.3023.838,800
Aug 2, 202425.7825.7825.5925.5924.103,100
Aug 1, 202425.6425.7425.6025.6724.186,600
Jul 31, 202425.4525.4625.3325.4623.985,600
Jul 30, 202425.5525.6525.3525.4023.9311,300
Jul 29, 202425.7025.7025.6125.6924.202,200
Jul 26, 202425.7725.8525.5525.8224.323,700
Jul 25, 202425.8925.8925.8525.8524.351,400
Jul 24, 202425.8525.8525.6125.6124.123,600
Jul 23, 202425.8825.8825.5625.6024.117,300
Jul 22, 202425.7525.8025.7525.8024.303,600
Jul 19, 202425.9025.9025.7525.7724.271,300
Jul 18, 202425.9025.9025.5925.7924.293,200
Jul 17, 202425.9025.9025.7925.7924.29800
Jul 16, 202425.8625.8625.7025.7924.292,400
Jul 15, 202425.7025.7025.6225.6224.131,600
Jul 12, 202425.8025.8025.7225.8024.302,700
Jul 11, 202425.4325.6925.4325.6924.202,900
Jul 10, 202425.3525.4025.1825.3923.924,000
Jul 9, 202425.2825.4025.1525.1523.6918,300
Jul 8, 202425.4825.5025.2625.2623.794,900
Jul 5, 202425.2425.4025.1425.3523.886,200
Jul 3, 202425.3025.3025.2025.2823.811,600
Jul 2, 202425.2025.3225.0225.1423.689,400
Jul 1, 202425.3225.3225.1825.2123.757,300
Jun 28, 202425.2525.3725.1525.1923.738,000
Jun 27, 202425.3425.3725.3225.3723.901,400
Jun 26, 202425.2525.3025.2525.3023.831,400
Jun 25, 202425.4325.4325.1025.3423.8718,500
Jun 24, 202425.3025.4425.3025.4423.961,400
Jun 21, 202425.3725.5025.2125.4523.979,700
Jun 20, 202425.5325.5425.3125.4523.973,500
Jun 18, 202425.3125.5225.3125.4223.9518,000
Jun 17, 202425.3225.3425.2425.3423.875,500
Jun 14, 2024 0.52 Dividend
Jun 14, 202425.2825.3525.2825.3423.8712,000
Jun 13, 202425.7825.7825.6125.7523.776,000
Jun 12, 202425.9325.9325.5025.6123.6431,600
Jun 11, 202425.8825.9425.7425.8123.823,200
Jun 10, 202425.9025.9025.8425.8423.85700
Jun 7, 202425.9525.9525.7225.8223.831,100
Jun 6, 202425.7225.9025.7225.8123.829,400
Jun 5, 202425.9525.9525.7025.9323.933,100
Jun 4, 202425.7726.0025.7725.7723.792,400
Jun 3, 202425.9026.0825.9026.0524.052,800
May 31, 202425.9525.9625.6825.9423.945,700
May 30, 202425.9525.9825.8025.8023.811,000
May 29, 202425.6425.9225.6025.8023.813,700
May 28, 202426.1026.1025.8625.9423.942,400
May 24, 202425.7325.9525.7225.8223.832,500
May 23, 202426.0526.0525.6125.6123.642,000
May 22, 202426.0926.0925.8625.8623.871,100
May 21, 202426.2926.6125.8025.8023.8118,000
May 20, 202425.9926.2825.9926.2824.263,600
May 17, 202425.7526.0025.6526.0024.0011,000
May 16, 202425.9025.9025.8325.9023.912,600
May 15, 202425.8525.9925.7925.9923.998,300
May 14, 202425.6225.9025.6025.6023.634,300
May 13, 202425.8525.9325.6525.7323.751,200
May 10, 202426.0526.0525.6525.7023.726,400
May 9, 202426.1826.1825.7225.7823.805,500
May 8, 202426.2026.2025.6526.0024.006,600
May 7, 202426.3226.4426.0026.0224.025,400
May 6, 202426.2026.2026.0326.1324.115,600
May 3, 202426.1526.2026.1526.2024.18900
May 2, 202426.1126.1825.9025.9223.934,400
May 1, 202425.9526.4925.9526.1924.1717,300
Apr 30, 202425.9226.0025.9026.0024.006,100
Apr 29, 202426.0026.0025.8326.0024.002,300
Apr 26, 202425.7426.2625.7425.8223.837,900
Apr 25, 202425.6225.8525.6125.8523.862,000
Apr 24, 202426.0526.0925.8125.8523.861,600
Apr 23, 202426.0526.0525.6025.8823.894,500
Apr 22, 202425.6926.0325.6525.8423.858,800
Apr 19, 202425.3825.7325.3525.5823.6115,300
Apr 18, 202425.4525.4525.1525.2223.285,300
Apr 17, 202425.3025.7525.1025.2023.269,000
Apr 16, 202425.6025.7425.1925.1923.2511,800
Apr 15, 202425.5125.7425.0125.2523.3118,000

Related Tickers

EFSCP Enterprise Financial Services Corp
17.32
+0.06%
 
MSBIP Midland States Bancorp, Inc.
23.48
+0.86%
 
HBANP Huntington Bancshares Incorporated
16.52
+1.04%
 
FFBB FFB Bancorp
68.00
+2.24%
 
USB-PP U.S. Bancorp
21.82
+1.11%
 
BLFY Blue Foundry Bancorp
8.58
+0.23%
 
USB-PH U.S. Bancorp
20.93
+1.21%
 
BSAC Banco Santander-Chile
22.87
+2.51%
 
FITBI Fifth Third Bancorp
25.53
+1.39%
 
MSBI Midland States Bancorp, Inc.
15.14
-0.39%