S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

MERCHANTS BANCRP (MBIN)

NASDAQ

$54.59-$0.10 (-0.19%)

Price as of Aug 21, 2026 7:30 PM EDT

$2.5B
Market Cap
66.04%
1-Year Change
Banks - Regional
Industry

1 Month
+11.68%

Low Price$47.69

High Price$55.72
3 Months
+17.77%

Low Price$45.46

High Price$55.72
1 Year
+66.04%

Low Price$30.19

High Price$55.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	54.79	54.81	53.95	54.69	+1.03%	212,569
08/20/2026	53.26	54.30	52.72	54.13	+1.18%	139,814
08/19/2026	54.72	55.99	53.44	53.50	-1.65%	155,376
08/18/2026	54.74	55.06	54.12	54.40	-0.26%	133,474
08/17/2026	54.47	55.00	54.09	54.54	-0.62%	109,465
08/14/2026	55.27	55.61	54.79	54.88	-0.85%	93,759
08/13/2026	55.16	55.56	54.88	55.35	+0.91%	197,185
08/12/2026	54.59	55.09	53.59	54.85	+0.74%	139,658
08/11/2026	54.01	55.00	53.69	54.45	+0.81%	246,891
08/10/2026	53.70	54.79	53.21	54.01	-0.44%	140,579
08/07/2026	53.86	54.67	52.89	54.25	+0.35%	140,975
08/06/2026	55.96	55.96	53.74	54.06	-2.68%	128,601
08/05/2026	55.92	56.02	55.35	55.55	-0.09%	101,757
08/04/2026	55.53	56.00	54.95	55.60	-0.22%	172,980
08/03/2026	55.94	56.72	55.46	55.72	+0.98%	184,657
07/31/2026	55.32	56.07	54.45	55.18	-0.59%	222,061
07/30/2026	54.07	55.59	53.47	55.51	+2.27%	279,472
07/29/2026	51.42	56.87	50.99	54.28	+11.30%	407,657
07/28/2026	48.67	49.41	47.98	48.77	+0.83%	117,197
07/28/2026	$1.48 Earnings
07/27/2026	48.25	49.47	48.04	48.37	+1.43%	103,582
07/24/2026	46.95	47.93	46.37	47.69	+2.19%	143,707
07/23/2026	47.47	47.72	46.10	46.67	-3.03%	208,336
07/22/2026	48.79	48.85	47.22	48.13	-1.72%	163,215
07/21/2026	49.01	49.70	48.39	48.97	+0.12%	210,832
07/20/2026	49.36	49.66	48.39	48.91	-1.61%	144,162
07/17/2026	49.95	50.57	49.54	49.71	-1.19%	175,409
07/16/2026	49.67	51.31	49.45	50.31	+1.62%	225,561
07/15/2026	48.61	49.75	48.08	49.51	+1.91%	120,645
07/14/2026	47.84	48.72	47.67	48.58	+1.91%	118,023
07/13/2026	48.09	48.64	47.63	47.67	-0.73%	108,780
07/10/2026	47.61	48.26	47.42	48.02	+0.50%	84,489
07/09/2026	46.91	47.97	46.77	47.78	+2.40%	103,929
07/08/2026	47.13	47.46	46.34	46.66	-1.69%	137,357
07/07/2026	48.04	48.88	47.44	47.46	-0.92%	160,742
07/06/2026	48.76	49.54	47.61	47.90	-1.88%	146,076
07/02/2026	50.15	50.33	48.48	48.82	-1.89%	145,048
07/01/2026	49.28	50.39	48.30	49.76	-0.48%	215,197
06/30/2026	50.42	51.47	49.86	50.00	-0.71%	258,945
06/29/2026	49.48	50.45	48.77	50.36	+0.70%	223,337
06/26/2026	50.24	50.82	49.45	50.01	+0.02%	742,298
06/25/2026	50.02	50.84	49.82	50.00	-0.08%	375,217
06/24/2026	49.84	50.55	49.84	50.04	+0.36%	251,956
06/23/2026	49.57	50.21	49.37	49.86	+0.73%	141,792
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