S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

MERCHANTS BANCRP (MBIN)

NASDAQ

$49.85+$0.35 (+0.71%)

Price as of Jun 23, 2026 4:10 PM EDT

$2.3B
Market Cap
55.81%
1-Year Change
Banks - Regional
Industry

1 Month
+7.87%

Low Price$45.56

High Price$50.11
3 Months
+20.44%

Low Price$42.27

High Price$50.11
1 Year
+55.81%

Low Price$29.18

High Price$50.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	49.09	50.19	48.82	49.50	+0.84%	166,372
06/18/2026	49.28	49.93	48.86	49.09	+0.64%	341,320
06/17/2026	49.61	50.00	48.08	48.78	-1.83%	145,325
06/16/2026	49.61	50.55	49.52	49.69	+1.06%	106,247
06/15/2026	50.11	51.00	49.00	49.17	-1.66%	120,144
06/15/2026	$0.11 Dividend
06/12/2026	49.73	50.28	49.52	50.00	+1.11%	138,372
06/11/2026	49.95	50.89	49.18	49.45	-0.08%	95,977
06/10/2026	49.22	49.88	48.31	49.49	+1.39%	122,140
06/09/2026	48.29	49.89	48.29	48.81	+1.56%	104,647
06/08/2026	47.44	48.56	47.36	48.06	+1.39%	85,362
06/05/2026	47.40	48.21	46.95	47.41	-0.40%	134,580
06/04/2026	46.04	47.73	45.77	47.60	+4.70%	146,015
06/03/2026	46.44	46.59	45.36	45.46	-2.88%	81,050
06/02/2026	45.95	46.94	45.89	46.81	+1.32%	85,133
06/01/2026	46.63	47.09	45.48	46.20	-1.78%	137,602
05/29/2026	47.22	47.89	46.37	47.04	-0.51%	107,725
05/28/2026	46.41	47.28	45.83	47.28	+1.43%	82,620
05/27/2026	46.98	47.48	46.39	46.61	-0.15%	84,520
05/26/2026	46.08	46.71	45.90	46.68	+1.72%	94,884
05/22/2026	46.74	46.89	45.85	45.89	-1.18%	78,680
05/21/2026	45.57	46.90	45.02	46.44	+1.11%	137,471
05/20/2026	44.83	46.29	44.45	45.93	+3.04%	140,599
05/19/2026	44.73	45.18	44.42	44.57	-1.04%	95,276
05/18/2026	44.21	45.18	44.21	45.04	+1.74%	106,960
05/15/2026	44.80	44.90	44.09	44.27	-1.53%	96,634
05/14/2026	45.26	45.95	44.84	44.96	-0.04%	166,107
05/13/2026	45.36	46.18	44.61	44.98	-1.34%	129,946
05/12/2026	45.72	45.88	44.48	45.59	-0.22%	116,997
05/11/2026	46.23	46.65	45.30	45.69	-1.17%	110,922
05/08/2026	46.67	47.38	45.81	46.23	-0.98%	149,813
05/07/2026	46.62	47.34	46.27	46.69	+0.26%	133,419
05/06/2026	46.76	47.16	45.30	46.57	+0.67%	123,959
05/05/2026	46.08	46.77	45.79	46.26	+0.98%	142,801
05/04/2026	46.10	46.74	45.49	45.81	-1.48%	115,951
05/01/2026	46.53	47.91	46.00	46.50	+0.13%	166,804
04/30/2026	45.02	46.78	45.02	46.44	+3.42%	237,584
04/29/2026	49.39	49.70	44.79	44.90	-9.33%	319,678
04/28/2026	49.48	50.09	49.11	49.52	-0.30%	203,709
04/28/2026	$1.25 Earnings
04/27/2026	48.80	49.99	48.77	49.67	+1.67%	105,482
04/24/2026	49.43	49.59	48.76	48.85	-1.51%	177,309
04/23/2026	49.32	49.89	49.14	49.60	+0.57%	108,532
04/22/2026	49.34	49.87	49.03	49.32	+0.10%	127,899
04/21/2026	49.89	50.14	48.39	49.27	-1.02%	185,687
04/20/2026	48.78	49.86	48.78	49.78	+2.00%	167,063
04/17/2026	47.65	49.22	47.20	48.80	+3.82%	176,400
04/16/2026	46.56	47.22	46.08	47.01	+0.53%	137,796
04/15/2026	47.23	47.57	45.25	46.76	-1.39%	271,357
04/14/2026	47.66	47.86	47.03	47.42	-0.50%	295,817
04/13/2026	46.99	47.69	45.93	47.66	+1.14%	99,404
04/10/2026	47.34	47.38	46.68	47.12	-0.67%	110,026
04/09/2026	45.99	47.58	45.49	47.44	+2.72%	371,288
04/08/2026	46.12	46.90	46.11	46.18	+1.87%	186,037
04/07/2026	44.33	45.47	44.33	45.33	+1.34%	156,059
04/06/2026	44.17	44.88	44.09	44.73	+0.76%	103,311
04/02/2026	43.08	44.65	41.21	44.39	+0.52%	166,381
04/01/2026	43.07	44.37	42.79	44.16	+3.15%	179,014
03/31/2026	42.62	43.09	41.92	42.82	+0.96%	215,483
03/30/2026	42.51	42.89	42.10	42.41	+0.54%	187,384
03/27/2026	42.82	43.15	42.12	42.18	-2.15%	162,392
03/26/2026	42.55	43.22	42.42	43.11	+0.61%	124,816
03/25/2026	43.06	43.22	42.54	42.85	+0.61%	134,040
03/24/2026	41.19	43.56	41.00	42.59	+2.40%	243,710
03/23/2026	42.24	42.88	41.41	41.59	+1.19%	190,791
03/20/2026	41.81	41.90	41.01	41.10	-1.36%	570,361
03/19/2026	41.16	42.06	40.88	41.67	+0.85%	231,999
03/18/2026	41.35	42.05	41.25	41.32	-1.24%	275,979
03/17/2026	42.13	42.85	41.79	41.84	+0.26%	308,091
03/16/2026	41.84	42.65	41.65	41.73	+0.38%	206,915
03/13/2026	42.61	43.07	41.54	41.57	-1.16%	212,677
03/13/2026	$0.11 Dividend
03/12/2026	40.83	42.48	40.83	42.06	+0.52%	238,453
03/11/2026	41.25	42.12	41.15	41.84	+0.36%	170,501
03/10/2026	41.62	42.76	41.57	41.69	-0.05%	257,084
03/09/2026	40.75	41.89	39.88	41.71	+0.92%	299,592
03/06/2026	40.47	41.42	39.99	41.33	-0.57%	267,600
03/05/2026	41.71	42.16	41.31	41.57	-1.68%	204,257
03/04/2026	43.37	43.49	42.21	42.28	-1.31%	208,209
03/03/2026	41.78	43.07	40.78	42.84	-0.71%	223,336
03/02/2026	41.83	43.69	41.34	43.15	+2.55%	268,768
02/27/2026	43.15	43.20	41.58	42.08	-3.82%	305,321
02/26/2026	43.12	44.08	42.79	43.75	+1.55%	222,107
02/25/2026	42.79	43.15	42.49	43.08	+1.69%	190,914
02/24/2026	42.91	43.01	42.20	42.37	-1.53%	232,503
02/23/2026	44.96	45.07	42.48	43.02	-4.63%	260,727
02/20/2026	45.73	45.76	44.47	45.11	+0.62%	301,959
02/19/2026	45.87	46.21	44.03	44.83	-3.01%	320,127
02/18/2026	46.93	47.45	45.86	46.23	-1.67%	352,803
02/17/2026	47.50	48.27	46.90	47.01	-0.82%	300,435
02/13/2026	46.88	47.62	45.95	47.40	+0.83%	373,398
02/12/2026	46.96	48.03	46.48	47.01	+1.46%	522,541
02/11/2026	46.29	46.86	45.59	46.34	+0.52%	606,673
02/10/2026	44.53	46.28	44.42	46.10	+2.80%	5,334,699
02/09/2026	44.81	45.72	43.93	44.84	+6.07%	1,355,374
02/06/2026	42.07	42.77	41.11	42.28	+0.74%	163,449
02/05/2026	42.56	42.70	41.17	41.97	-1.38%	265,664
02/04/2026	42.43	43.20	42.30	42.56	+1.69%	221,043
02/03/2026	42.37	42.96	41.26	41.85	-1.38%	239,898
02/02/2026	41.67	43.49	40.97	42.44	+2.85%	287,284