Merchants Bancorp (MBIN)
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 | 4.77 | 10.7359891965 | 44.43 | 49.855 | 44.28 | 297435 | 47.62610289 | CS |
| 4 | 9.51 | 23.9606953893 | 39.69 | 49.855 | 38.415 | 205834 | 43.63645261 | CS |
| 12 | 10.18 | 26.0891850333 | 39.02 | 49.855 | 38.415 | 242991 | 42.37464548 | CS |
| 26 | 7.13 | 16.947943903 | 42.07 | 49.855 | 37.03 | 179195 | 42.02236131 | CS |
| 52 | 20.64 | 72.268907563 | 28.56 | 49.855 | 25.78 | 133341 | 39.38588192 | CS |
| 156 | 10.095 | 25.8151131569 | 39.105 | 49.855 | 21.5 | 85959 | 34.32606674 | CS |
| 260 | 32.37 | 192.335115865 | 16.83 | 49.855 | 12.37 | 71436 | 31.90551716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 48.95 | 0.39 | 0.80 | 48.68 | 49.425 | 48.58 | 136466 |
| 1721342100 | 48.56 | 0.36 | 0.75 | 48.05 | 49.855 | 47.79 | 283631 |
| 1721255700 | 48.2 | 0.43 | 0.90 | 47.73 | 48.75 | 47.44 | 287596 |
| 1721169300 | 47.77 | 2.51 | 5.55 | 45.8 | 47.915 | 45.48 | 491526 |
| 1721082900 | 45.26 | 1.32 | 3.00 | 44.43 | 46.46 | 44.28 | 287954 |
| 1720823700 | 43.94 | 0.3 | 0.69 | 44.16 | 44.23 | 43.57 | 198502 |
| 1720737300 | 43.64 | 1.2 | 2.83 | 42.97 | 44.73 | 42.79 | 285181 |
| 1720650900 | 42.44 | 1.04 | 2.51 | 41.27 | 42.54 | 41.1 | 129279 |
| 1720564500 | 41.4 | 1 | 2.48 | 40.25 | 41.84 | 39.98 | 226545 |
| 1720478100 | 40.4 | 0.03 | 0.07 | 40.61 | 41.15 | 40.26 | 118196 |
| 1720218900 | 40.37 | -0.39 | -0.96 | 40.77 | 40.77 | 39.9801 | 190515 |
| 1720040640 | 40.76 | -0.37 | -0.90 | 41.41 | 41.41 | 40.62 | 57580 |
| 1719959700 | 41.13 | 0.2 | 0.49 | 40.96 | 41.28 | 40.62 | 84617 |
| 1719873300 | 40.93 | 0.39 | 0.96 | 40.55 | 41.3 | 40.32 | 167492 |
| 1719614100 | 40.54 | 0.99 | 2.50 | 39.98 | 40.94 | 39.98 | 517199 |
| 1719527700 | 39.55 | 0.4 | 1.02 | 39.21 | 39.55 | 38.9 | 102049 |
| 1719441300 | 39.15 | -0.1 | -0.25 | 39 | 39.29 | 38.415 | 165056 |
| 1719354900 | 39.25 | -0.72 | -1.80 | 39.92 | 40.02 | 39.211 | 101396 |
| 1719268500 | 39.97 | 0.28 | 0.71 | 39.69 | 40.67 | 39.66 | 80072 |
| 1719009300 | 39.69 | -0.35 | -0.87 | 40.2 | 40.2 | 39.41 | 284975 |
| 1718922900 | 40.04 | -0.13 | -0.32 | 40.12 | 40.28 | 39.82 | 232350 |
| 1718750100 | 40.17 | 0.68 | 1.72 | 39.65 | 40.46 | 39.48 | 124622 |
| 1718663700 | 39.49 | 0.43 | 1.10 | 38.77 | 39.56 | 38.5 | 130331 |
| 1718404500 | 39.06 | -1.67 | -4.10 | 40 | 40.435 | 38.6801 | 89905 |
| 1718318100 | 40.73 | 0.26 | 0.64 | 40.34 | 40.99 | 39.98 | 175181 |
| 1718231700 | 40.47 | 0.12 | 0.30 | 41.28 | 42.41 | 40.37 | 290312 |
| 1718145300 | 40.35 | -0.16 | -0.39 | 40.07 | 40.43 | 39.21 | 213560 |
| 1718058900 | 40.51 | 0.34 | 0.85 | 40 | 40.69 | 40 | 161172 |
| 1717799700 | 40.17 | 0.97 | 2.47 | 38.7 | 40.29 | 38.7 | 449563 |
| 1717713300 | 39.2 | 0.01 | 0.03 | 39.12 | 39.44 | 38.68 | 122537 |
| 1717626900 | 39.19 | 0.1 | 0.26 | 39.45 | 39.67 | 38.84 | 144970 |
| 1717540500 | 39.09 | -0.96 | -2.40 | 39.65 | 39.995 | 39.04 | 255790 |
| 1717454100 | 40.05 | 0 | 0.00 | 40.36 | 40.36 | 39.67 | 174740 |
| 1717194900 | 40.05 | 0.67 | 1.70 | 39.77 | 40.42 | 39.7 | 142222 |
| 1717108500 | 39.38 | -0.19 | -0.48 | 39.85 | 40.19 | 39.34 | 141203 |
| 1717022100 | 39.57 | -0.99 | -2.44 | 40.21 | 40.21 | 39.32 | 173414 |
| 1716935700 | 40.56 | -0.24 | -0.59 | 40.95 | 41.23 | 40.18 | 228370 |
| 1716590100 | 40.8 | 0.24 | 0.59 | 41.03 | 41.03 | 40.18 | 152933 |
| 1716503700 | 40.56 | -1 | -2.41 | 41.61 | 42.09 | 40.5 | 176594 |
| 1716417300 | 41.56 | -0.38 | -0.91 | 41.66 | 42 | 41.3 | 188668 |
| 1716330900 | 41.94 | -0.55 | -1.29 | 42.3 | 42.65 | 41.78 | 210072 |
| 1716244500 | 42.49 | -0.31 | -0.72 | 42.73 | 43.35 | 42.23 | 314812 |
| 1715985300 | 42.8 | -0.04 | -0.09 | 42.28 | 42.98 | 41.7831 | 496530 |
| 1715898900 | 42.84 | -0.2 | -0.46 | 43 | 43 | 42.23 | 338514 |
| 1715812500 | 43.04 | 0.42 | 0.99 | 42.88 | 43.13 | 42.57 | 604390 |
| 1715726100 | 42.62 | -4.99 | -10.48 | 43.2 | 43.35 | 42.15 | 1831491 |
| 1715639700 | 47.61 | 0.17 | 0.36 | 47.8 | 48.6281 | 47.33 | 124916 |
| 1715380500 | 47.44 | 0.03 | 0.06 | 47.5 | 47.51 | 46.93 | 90694 |
| 1715294100 | 47.41 | 0.37 | 0.79 | 47 | 47.5 | 46.95 | 117112 |
| 1715207700 | 47.04 | 0.05 | 0.11 | 46.52 | 47.205 | 46.2901 | 107201 |
| 1715121300 | 46.99 | 0.16 | 0.34 | 47.11 | 48.1 | 46.8567 | 163464 |
| 1715034900 | 46.83 | 0.96 | 2.09 | 46.39 | 47.19 | 46.31 | 224282 |
| 1714775700 | 45.87 | 2.85 | 6.62 | 44.27 | 46.1599 | 44.27 | 210733 |
| 1714689300 | 43.02 | 1.42 | 3.41 | 42.32 | 43.6 | 42.0001 | 225567 |
| 1714602900 | 41.6 | 1.27 | 3.15 | 40.57 | 42.46 | 40.57 | 175156 |
| 1714516500 | 40.33 | 1.06 | 2.70 | 40 | 41.93 | 39.625 | 477687 |
| 1714430100 | 39.27 | 0.23 | 0.59 | 39.02 | 39.95 | 38.47 | 173629 |
| 1714170900 | 39.04 | -0.3 | -0.76 | 39.35 | 39.95 | 38.89 | 61387 |
| 1714084500 | 39.34 | -1.59 | -3.88 | 40.35 | 40.87 | 39.03 | 120769 |
| 1713998100 | 40.93 | 0.71 | 1.77 | 40.15 | 41.105 | 39.63 | 106502 |
| 1713911700 | 40.22 | 0.61 | 1.54 | 39.43 | 40.3675 | 39.24 | 110460 |
| 1713825300 | 39.61 | 0.46 | 1.17 | 39.56 | 39.92 | 38.78 | 102247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
