MBIN | MERCHANTS BANCRP | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

MERCHANTS BANCRP (MBIN)

NASDAQ

$50.00+$0.48 (+0.97%)

Price as of Oct 02, 2026 4:15 PM EDT

$2.3B
Market Cap
56.40%
1-Year Change
Banks - Regional
Industry

1 Month
-4.09%

Low Price$48.96

High Price$53.04
3 Months
-0.28%

Low Price$46.56

High Price$55.60
1 Year
+56.40%

Low Price$30.13

High Price$55.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	48.68	49.59	48.01	49.52	+1.14%	191,934
09/30/2026	49.72	49.72	48.51	48.96	-1.31%	192,787
09/29/2026	51.40	51.48	49.59	49.61	-3.76%	150,802
09/28/2026	51.94	52.14	51.46	51.55	-1.06%	111,150
09/25/2026	52.29	52.80	51.99	52.10	-0.25%	148,593
09/24/2026	51.34	52.35	51.09	52.23	+1.67%	137,059
09/23/2026	51.71	52.29	51.14	51.37	-1.48%	117,777
09/22/2026	52.58	52.97	51.71	52.14	-0.40%	150,170
09/21/2026	52.33	52.57	51.90	52.35	+0.54%	176,841
09/18/2026	51.43	52.35	50.90	52.07	+0.58%	1,214,392
09/17/2026	53.22	53.22	51.68	51.77	-1.63%	223,552
09/16/2026	53.04	53.09	51.62	52.63	-0.42%	220,566
09/15/2026	53.07	53.80	52.33	52.85	-0.34%	315,515
09/15/2026	$0.11 Dividend
09/14/2026	53.05	53.99	52.35	53.03	-0.02%	144,591
09/11/2026	53.37	54.97	52.61	53.04	+0.32%	148,722
09/10/2026	52.42	53.74	51.99	52.87	+0.99%	157,501
09/09/2026	52.32	53.15	51.37	52.35	-0.83%	197,303
09/08/2026	52.83	53.23	52.20	52.79	+0.42%	291,030
09/04/2026	52.06	52.97	51.90	52.57	+0.15%	156,086
09/03/2026	52.89	53.73	52.39	52.49	+0.08%	196,846
09/02/2026	52.04	54.37	51.68	52.45	+1.58%	297,430
09/01/2026	52.31	52.73	51.38	51.63	-1.71%	206,160
08/31/2026	53.49	53.49	52.40	52.53	-1.44%	115,168
08/28/2026	53.15	53.75	52.83	53.30	+0.28%	125,909
08/27/2026	53.08	53.54	52.42	53.15	-0.45%	102,440
08/26/2026	53.73	54.11	53.26	53.39	+0.02%	130,171
08/25/2026	54.38	54.77	53.15	53.38	-1.09%	114,382
08/24/2026	54.42	54.90	53.68	53.97	-1.12%	120,005
08/21/2026	54.68	54.70	53.83	54.58	+1.03%	212,569
08/20/2026	53.15	54.19	52.61	54.02	+1.18%	139,814
08/19/2026	54.61	55.87	53.33	53.39	-1.65%	155,376
08/18/2026	54.63	54.94	54.01	54.29	-0.26%	133,474
08/17/2026	54.36	54.88	53.97	54.43	-0.62%	109,465
08/14/2026	55.16	55.50	54.68	54.77	-0.85%	93,759
08/13/2026	55.05	55.44	54.77	55.24	+0.91%	197,185
08/12/2026	54.48	54.98	53.48	54.74	+0.74%	139,658
08/11/2026	53.90	54.89	53.58	54.33	+0.81%	246,891
08/10/2026	53.59	54.68	53.10	53.90	-0.44%	140,579
08/07/2026	53.75	54.56	52.78	54.14	+0.35%	140,975
08/06/2026	55.84	55.84	53.62	53.95	-2.68%	128,601
08/05/2026	55.80	55.90	55.24	55.44	-0.09%	101,757
08/04/2026	55.42	55.88	54.83	55.48	-0.22%	172,980
08/03/2026	55.82	56.60	55.35	55.60	+0.98%	184,657
07/31/2026	55.21	55.95	54.34	55.07	-0.59%	222,061
07/30/2026	53.96	55.47	53.36	55.40	+2.27%	279,472
07/29/2026	51.31	56.75	50.88	54.17	+11.30%	407,657
07/28/2026	48.57	49.30	47.88	48.67	+0.83%	117,197
07/28/2026	$1.48 Earnings
07/27/2026	48.15	49.37	47.94	48.27	+1.43%	103,582
07/24/2026	46.85	47.83	46.27	47.59	+2.19%	143,707
07/23/2026	47.37	47.62	46.00	46.57	-3.03%	208,336
07/22/2026	48.69	48.75	47.12	48.03	-1.72%	163,215
07/21/2026	48.91	49.59	48.28	48.87	+0.12%	210,832
07/20/2026	49.26	49.56	48.29	48.81	-1.61%	144,162
07/17/2026	49.85	50.46	49.44	49.61	-1.19%	175,409
07/16/2026	49.57	51.20	49.35	50.21	+1.62%	225,561
07/15/2026	48.51	49.64	47.98	49.41	+1.91%	120,645
07/14/2026	47.74	48.62	47.57	48.48	+1.91%	118,023
07/13/2026	47.99	48.54	47.53	47.57	-0.73%	108,780
07/10/2026	47.51	48.16	47.32	47.92	+0.50%	84,489
07/09/2026	46.81	47.87	46.67	47.68	+2.40%	103,929
07/08/2026	47.03	47.36	46.24	46.56	-1.69%	137,357
07/07/2026	47.94	48.77	47.34	47.36	-0.92%	160,742
07/06/2026	48.66	49.44	47.51	47.80	-1.88%	146,076
07/02/2026	50.05	50.23	48.38	48.72	-1.89%	145,048
07/01/2026	49.18	50.29	48.20	49.66	-0.48%	215,197
06/30/2026	50.32	51.36	49.76	49.90	-0.71%	258,945
06/29/2026	49.38	50.34	48.66	50.26	+0.70%	223,337
06/26/2026	50.14	50.71	49.35	49.91	+0.02%	742,298
06/25/2026	49.92	50.73	49.71	49.90	-0.08%	375,217
06/24/2026	49.74	50.45	49.74	49.94	+0.36%	251,956
06/23/2026	49.47	50.11	49.27	49.76	+0.73%	141,792
06/22/2026	48.99	50.08	48.71	49.40	+0.84%	166,372
06/18/2026	49.18	49.83	48.76	48.99	+0.64%	341,320
06/17/2026	49.51	49.90	47.98	48.68	-1.83%	145,325
06/16/2026	49.51	50.45	49.42	49.59	+1.06%	106,247
06/15/2026	50.01	50.89	48.89	49.07	-1.66%	120,144
06/15/2026	$0.11 Dividend
06/12/2026	49.63	50.18	49.42	49.90	+1.11%	138,372
06/11/2026	49.85	50.78	49.08	49.35	-0.08%	95,977
06/10/2026	49.12	49.78	48.21	49.39	+1.39%	122,140
06/09/2026	48.19	49.79	48.19	48.71	+1.56%	104,647
06/08/2026	47.34	48.46	47.26	47.96	+1.39%	85,362
06/05/2026	47.30	48.11	46.85	47.31	-0.40%	134,580
06/04/2026	45.94	47.64	45.67	47.50	+4.70%	146,015
06/03/2026	46.34	46.49	45.27	45.37	-2.88%	81,050
06/02/2026	45.85	46.84	45.79	46.71	+1.32%	85,133
06/01/2026	46.53	46.99	45.39	46.10	-1.78%	137,602
05/29/2026	47.12	47.80	46.27	46.94	-0.51%	107,725
05/28/2026	46.31	47.18	45.73	47.18	+1.43%	82,620
05/27/2026	46.88	47.38	46.29	46.51	-0.15%	84,520
05/26/2026	45.98	46.61	45.81	46.58	+1.72%	94,884
05/22/2026	46.64	46.79	45.75	45.79	-1.18%	78,680
05/21/2026	45.48	46.80	44.92	46.34	+1.11%	137,471
05/20/2026	44.74	46.19	44.36	45.83	+3.04%	140,599
05/19/2026	44.64	45.09	44.33	44.48	-1.04%	95,276
05/18/2026	44.12	45.09	44.12	44.95	+1.74%	106,960
05/15/2026	44.71	44.80	44.00	44.18	-1.53%	96,634
05/14/2026	45.17	45.85	44.75	44.87	-0.04%	166,107