NASDAQ · MBIN

Merchants Bancorp

Financial Services · Banks - Regional

$51.37

Up+$0.61 (+1.19%)

Updated Sep 24, 2026, 5:09 PM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

MBIN price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MBIN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 23, 2026	$51.71	$52.29	$51.14	$51.37	117.78K
Sep 22, 2026	$52.58	$52.9699	$51.705	$52.14	150.17K
Sep 21, 2026	$52.33	$52.57	$51.895	$52.35	176.84K
Sep 18, 2026	$51.43	$52.35	$50.895	$52.07	1.21M
Sep 17, 2026	$53.22	$53.22	$51.68	$51.77	223.55K
Sep 16, 2026	$53.04	$53.09	$51.62	$52.63	220.57K
Sep 15, 2026	$53.07	$53.80	$52.33	$52.85	315.52K
Sep 14, 2026	$53.16	$54.10	$52.46	$53.14	144.59K
Sep 11, 2026	$53.48	$55.0791	$52.7201	$53.15	148.72K
Sep 10, 2026	$52.53	$53.85	$52.10	$52.98	157.5K
Sep 9, 2026	$52.43	$53.26	$51.48	$52.46	197.3K
Sep 8, 2026	$52.94	$53.34	$52.31	$52.90	291.03K
Sep 4, 2026	$52.17	$53.075	$52.0101	$52.68	156.09K
Sep 3, 2026	$53.00	$53.84	$52.50	$52.60	196.85K
Sep 2, 2026	$52.15	$54.4825	$51.79	$52.56	297.43K
Sep 1, 2026	$52.42	$52.84	$51.49	$51.74	206.16K
Aug 31, 2026	$53.60	$53.60	$52.51	$52.64	115.17K
Aug 28, 2026	$53.26	$53.865	$52.935	$53.41	125.91K
Aug 27, 2026	$53.19	$53.65	$52.531	$53.26	102.44K
Aug 26, 2026	$53.84	$54.22	$53.37	$53.50	130.17K