Merchants Bancorp (MBINN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 21.51 | 0.76 | 3.66 | 20.93 | 21.6399 | 20.6 | 36211 |
| 1735860900 | 20.75 | 0.68 | 3.39 | 20.22 | 20.76 | 20.22 | 41345 |
| 1735688100 | 20.07 | 0.04 | 0.20 | 20.05 | 20.7594 | 20.05 | 80683 |
| 1735601700 | 20.03 | -0.37 | -1.81 | 20.35 | 20.464 | 20.01 | 42086 |
| 1735342500 | 20.4 | -0.32 | -1.54 | 20.7521 | 20.76 | 20.38 | 10845 |
| 1735256100 | 20.72 | 0.01 | 0.05 | 20.74 | 20.9799 | 20.6 | 13242 |
| 1735077840 | 20.71 | -0.03 | -0.14 | 20.74 | 20.855 | 20.57 | 5887 |
| 1734996900 | 20.74 | -0.21 | -1.00 | 21.15 | 21.15 | 20.74 | 12641 |
| 1734737700 | 20.9501 | -0.22 | -1.04 | 21.16 | 21.3 | 20.71 | 18905 |
| 1734651300 | 21.17 | -0.08 | -0.38 | 21.35 | 21.35 | 20.91 | 13483 |
| 1734564900 | 21.25 | 0.03 | 0.14 | 21.3 | 21.45 | 21.18 | 19524 |
| 1734478500 | 21.22 | -0.19 | -0.89 | 21.45 | 21.65 | 21.18 | 19228 |
| 1734392100 | 21.41 | -0.36 | -1.65 | 21.8 | 21.8 | 21.25 | 13112 |
| 1734132900 | 21.77 | -0.4 | -1.78 | 22 | 22.2123 | 21.6 | 9338 |
| 1734046500 | 22.165 | -0.14 | -0.61 | 22.36 | 22.5 | 22.1501 | 6681 |
| 1733960100 | 22.3 | -0.3 | -1.33 | 22.6 | 22.6 | 22.17 | 10655 |
| 1733873700 | 22.6 | -0.09 | -0.40 | 22.6754 | 22.7 | 22.6 | 2952 |
| 1733787300 | 22.69 | 0.19 | 0.84 | 22.5 | 22.6999 | 22.5 | 4993 |
| 1733528100 | 22.5 | -0.03 | -0.15 | 22.65 | 22.7 | 22.5 | 4905 |
| 1733441700 | 22.5341 | -0.16 | -0.69 | 22.65 | 22.65 | 22.45 | 10087 |
| 1733355300 | 22.69 | 0.03 | 0.13 | 22.65 | 22.7 | 22.5001 | 9855 |
| 1733268900 | 22.66 | -0.09 | -0.40 | 22.75 | 22.7999 | 22.6 | 4407 |
| 1733182500 | 22.75 | -0.24 | -1.04 | 22.92 | 22.9526 | 22.65 | 4723 |
| 1732917840 | 22.99 | 0.16 | 0.72 | 22.7852 | 22.99 | 22.66 | 4061 |
| 1732750500 | 22.825 | 0.22 | 0.95 | 22.825 | 22.85 | 22.81 | 959 |
| 1732664100 | 22.61 | -0.07 | -0.29 | 22.6 | 22.68 | 22.58 | 2973 |
| 1732577700 | 22.675 | 0.05 | 0.24 | 22.77 | 22.9 | 22.26 | 19758 |
| 1732318500 | 22.62 | 0.41 | 1.85 | 22.27 | 22.84 | 22.27 | 6695 |
| 1732232100 | 22.21 | 0.36 | 1.65 | 22 | 22.25 | 22 | 7731 |
| 1732145700 | 21.85 | 0.21 | 0.97 | 21.7 | 21.94 | 21.7 | 6639 |
| 1732059300 | 21.64 | -0.11 | -0.51 | 21.5739 | 21.95 | 21.53 | 12131 |
| 1731972900 | 21.75 | -0.94 | -4.14 | 22.71 | 22.71 | 21.58 | 24974 |
| 1731713700 | 22.69 | -0.01 | -0.04 | 22.51 | 22.75 | 22.35 | 3816 |
| 1731627300 | 22.7 | 0.02 | 0.09 | 23.13 | 23.13 | 22.26 | 5604 |
| 1731540900 | 22.68 | 0.13 | 0.58 | 22.646169 | 22.865 | 22.26 | 11610 |
| 1731454500 | 22.55 | 0.07 | 0.33 | 23 | 23.26 | 22.55 | 15099 |
| 1731368100 | 22.475 | -0.8 | -3.42 | 23.47 | 23.47 | 22.4 | 9924 |
| 1731108900 | 23.27 | 0.07 | 0.30 | 23.45 | 23.51 | 23.0001 | 7446 |
| 1731022500 | 23.2 | 0.04 | 0.17 | 22.95 | 23.6 | 22.95 | 15047 |
| 1730936100 | 23.1599 | 0.18 | 0.80 | 22.62 | 23.1599 | 22.5 | 2637 |
| 1730849700 | 22.975 | -0.07 | -0.30 | 23.26 | 23.26 | 22.75 | 10345 |
| 1730763300 | 23.045 | 0.4 | 1.74 | 23.17 | 23.17 | 22.85 | 3422 |
| 1730500500 | 22.65 | -0.35 | -1.52 | 23.37 | 23.37 | 22.65 | 2914 |
| 1730414100 | 23 | 0.41 | 1.79 | 22.88 | 23.4 | 22.6048 | 4033 |
| 1730327700 | 22.5946 | -0.36 | -1.55 | 22.9 | 22.9 | 22.4149 | 4313 |
| 1730241300 | 22.95 | -0.44 | -1.88 | 23.1 | 23.22 | 22.95 | 15436 |
| 1730154900 | 23.39 | 0.1 | 0.43 | 23.225 | 23.39 | 23.175 | 4630 |
| 1729895700 | 23.29 | -0.16 | -0.68 | 23.44 | 23.4499 | 23.1 | 8856 |
| 1729809300 | 23.45 | 0.23 | 0.99 | 23.34 | 23.45 | 23.34 | 3908 |
| 1729722900 | 23.22 | -0.08 | -0.34 | 23.55 | 23.55 | 23.215 | 5830 |
| 1729636500 | 23.3 | 0.15 | 0.65 | 23.21 | 23.59 | 23.0501 | 9097 |
| 1729550100 | 23.15 | -0.4 | -1.70 | 23.46 | 23.62 | 23.14 | 5486 |
| 1729290900 | 23.55 | 0.22 | 0.94 | 23.45 | 23.7499 | 23.37 | 3720 |
| 1729204500 | 23.33 | -0.29 | -1.23 | 23.58 | 23.58 | 23.1601 | 6119 |
| 1729118100 | 23.62 | -0.38 | -1.58 | 23.89 | 24 | 23.56 | 14871 |
| 1729031700 | 23.9999 | 0.17 | 0.71 | 23.83 | 23.9999 | 23.83 | 6944 |
| 1728945300 | 23.83 | 0.03 | 0.13 | 23.8 | 23.9 | 23.6501 | 9616 |
| 1728686100 | 23.8 | -0.15 | -0.61 | 23.75 | 23.8 | 23.63 | 4255 |
| 1728599700 | 23.945 | 0.07 | 0.31 | 23.61 | 23.9899 | 23.51 | 5759 |
| 1728513300 | 23.87 | -0.15 | -0.63 | 24.01 | 24.075 | 23.6962 | 15754 |
| 1728426900 | 24.022 | -0.18 | -0.74 | 24.1 | 24.1 | 24 | 3118 |
| 1728340500 | 24.2 | -0.05 | -0.21 | 24.25 | 24.25 | 23.9757 | 4289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
