Merchants Bancorp (MBINO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 24.8301 | -0.07 | -0.28 | 24.9 | 24.95 | 24.8253 | 11092 |
| 1722033300 | 24.9 | -0.03 | -0.11 | 24.93 | 24.95 | 24.89 | 9272 |
| 1721946900 | 24.9278 | 0.03 | 0.11 | 24.87 | 24.99 | 24.8501 | 7513 |
| 1721860500 | 24.9 | 0.01 | 0.04 | 24.85 | 24.9 | 24.85 | 2052 |
| 1721774100 | 24.89 | -0.02 | -0.08 | 24.85 | 24.93 | 24.83 | 8061 |
| 1721687700 | 24.91 | 0.09 | 0.36 | 24.84 | 24.91 | 24.81 | 7165 |
| 1721428500 | 24.8201 | -0.01 | -0.04 | 24.81 | 24.88 | 24.81 | 1678 |
| 1721342100 | 24.83 | 0.02 | 0.08 | 24.84 | 24.88 | 24.83 | 3495 |
| 1721255700 | 24.81 | -0 | -0.00 | 24.81 | 24.88 | 24.8 | 10911 |
| 1721169300 | 24.8101 | -0.01 | -0.04 | 24.82 | 24.855 | 24.81 | 4123 |
| 1721082900 | 24.8201 | -0.04 | -0.16 | 24.84 | 24.8886 | 24.82 | 6711 |
| 1720823700 | 24.86 | 0.05 | 0.20 | 24.84 | 24.89 | 24.82 | 9097 |
| 1720737300 | 24.81 | 0 | 0.01 | 24.82 | 24.86 | 24.8 | 3812 |
| 1720650900 | 24.8086 | -0.07 | -0.28 | 24.83 | 24.89 | 24.8 | 1554 |
| 1720564500 | 24.8775 | -0 | -0.01 | 24.82 | 24.88 | 24.792 | 1801 |
| 1720478100 | 24.88 | -0.01 | -0.04 | 24.87 | 24.88 | 24.82 | 4483 |
| 1720218900 | 24.89 | 0.16 | 0.63 | 24.71 | 24.89 | 24.71 | 11711 |
| 1720040640 | 24.735 | 0.09 | 0.34 | 24.65 | 24.74 | 24.65 | 9164 |
| 1719959700 | 24.65 | -0.05 | -0.20 | 24.69 | 24.73 | 24.65 | 5969 |
| 1719873300 | 24.7 | 0.15 | 0.61 | 24.71 | 24.7299 | 24.54 | 9022 |
| 1719614100 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.55 | 0 |
| 1719527700 | 24.55 | -0.01 | -0.06 | 24.5 | 24.6067 | 24.5 | 8739 |
| 1719441300 | 24.5639 | 0.02 | 0.10 | 24.47 | 24.5999 | 24.435 | 28194 |
| 1719354900 | 24.54 | 0.08 | 0.33 | 24.5 | 24.5669 | 24.5 | 12850 |
| 1719268500 | 24.46 | -0.24 | -0.97 | 24.69 | 24.7 | 24.18 | 154557 |
| 1719009300 | 24.7 | 0 | 0.00 | 24.66 | 24.73 | 24.66 | 5063 |
| 1718922900 | 24.7 | 0.02 | 0.08 | 24.69 | 24.7 | 24.65 | 11855 |
| 1718750100 | 24.68 | 0.11 | 0.45 | 24.58 | 24.7 | 24.58 | 3482 |
| 1718663700 | 24.57 | -0.09 | -0.35 | 24.62 | 24.6499 | 24.55 | 5184 |
| 1718404500 | 24.6562 | -0.34 | -1.38 | 24.6 | 24.68 | 24.6 | 2581 |
| 1718318100 | 25 | 0.14 | 0.56 | 24.87 | 25 | 24.87 | 2568 |
| 1718231700 | 24.8601 | 0.03 | 0.13 | 24.89 | 24.89 | 24.86 | 720 |
| 1718145300 | 24.827 | -0.07 | -0.29 | 24.85 | 24.87 | 24.7999 | 18302 |
| 1718058900 | 24.9 | 0.06 | 0.26 | 24.9 | 24.9 | 24.8465 | 7087 |
| 1717799700 | 24.835 | -0.12 | -0.48 | 24.9 | 24.95 | 24.835 | 11890 |
| 1717713300 | 24.955 | 0.02 | 0.10 | 24.86 | 24.99 | 24.85 | 10136 |
| 1717626900 | 24.93 | 0.13 | 0.52 | 24.82 | 24.93 | 24.776 | 15250 |
| 1717540500 | 24.8 | 0.03 | 0.12 | 24.75 | 24.85 | 24.75 | 9197 |
| 1717454100 | 24.7701 | -0.05 | -0.20 | 24.77 | 24.8001 | 24.6778 | 7080 |
| 1717194900 | 24.82 | 0.12 | 0.49 | 24.71 | 24.88 | 24.71 | 6511 |
| 1717108500 | 24.7 | 0 | 0.00 | 24.72 | 24.74 | 24.65 | 2428 |
| 1717022100 | 24.6999 | -0.06 | -0.24 | 24.67 | 24.7 | 24.61 | 5572 |
| 1716935700 | 24.76 | 0.08 | 0.32 | 24.65 | 24.76 | 24.62 | 10491 |
| 1716590100 | 24.68 | 0.07 | 0.28 | 24.69 | 24.755 | 24.66 | 5322 |
| 1716503700 | 24.61 | -0.12 | -0.49 | 24.72 | 24.72 | 24.6 | 7207 |
| 1716417300 | 24.73 | -0.08 | -0.32 | 24.81 | 24.81 | 24.6001 | 12161 |
| 1716330900 | 24.81 | -0.12 | -0.48 | 24.89 | 24.95 | 24.75 | 7060 |
| 1716244500 | 24.93 | 0.13 | 0.52 | 24.84 | 24.93 | 24.8 | 2655 |
| 1715985300 | 24.8 | -0.19 | -0.76 | 24.89 | 24.89 | 24.76 | 2693 |
| 1715898900 | 24.99 | 0.2 | 0.81 | 24.81 | 24.99 | 24.75 | 12341 |
| 1715812500 | 24.79 | 0.13 | 0.51 | 24.63 | 24.79 | 24.62 | 8969 |
| 1715726100 | 24.665 | -0.04 | -0.14 | 24.64 | 24.7433 | 24.6 | 5271 |
| 1715639700 | 24.7 | 0.05 | 0.20 | 24.67 | 24.7799 | 24.6 | 8448 |
| 1715380500 | 24.6501 | 0.09 | 0.37 | 24.56 | 24.6501 | 24.56 | 5987 |
| 1715294100 | 24.56 | -0.04 | -0.16 | 24.6 | 24.7 | 24.56 | 14093 |
| 1715207700 | 24.6 | -0.15 | -0.61 | 24.57 | 24.7999 | 24.55 | 12927 |
| 1715121300 | 24.75 | 0.01 | 0.04 | 24.72 | 24.8 | 24.65 | 7097 |
| 1715034900 | 24.74 | 0.07 | 0.28 | 24.7 | 24.8 | 24.67 | 7263 |
| 1714775700 | 24.6701 | -0.03 | -0.12 | 24.79 | 24.79 | 24.6701 | 6666 |
| 1714689300 | 24.7 | -0.02 | -0.09 | 24.63 | 24.81 | 24.63 | 16741 |
| 1714602900 | 24.723 | 0.06 | 0.26 | 24.61 | 24.8 | 24.61 | 7507 |
| 1714516500 | 24.66 | 0.06 | 0.24 | 24.56 | 24.69 | 24.56 | 11762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
