Merchants Bancorp (MBINN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1739230500 | 21.89 | -0.13 | -0.59 | 21.86 | 21.9173 | 21.7722 | 3186 |
| 1738971300 | 22.02 | -0.03 | -0.14 | 22.1999 | 22.1999 | 21.91 | 7005 |
| 1738884900 | 22.05 | 0.1 | 0.46 | 21.91 | 22.3499 | 21.91 | 4940 |
| 1738798500 | 21.95 | 0.11 | 0.50 | 21.98 | 22.095 | 21.9 | 3151 |
| 1738712100 | 21.84 | 0.11 | 0.52 | 21.76 | 22.2899 | 21.7561 | 4295 |
| 1738625700 | 21.7269 | -0.14 | -0.65 | 21.4501 | 22.2899 | 21.4501 | 7380 |
| 1738366500 | 21.87 | -0.32 | -1.44 | 22.25 | 22.25 | 21.87 | 1518 |
| 1738280100 | 22.19 | 0.09 | 0.41 | 21.8 | 22.2899 | 21.8 | 6549 |
| 1738193700 | 22.1 | 0.2 | 0.91 | 21.7 | 22.14 | 21.7 | 13718 |
| 1738107300 | 21.9 | -0.07 | -0.32 | 21.92 | 21.98 | 21.65 | 4731 |
| 1738020900 | 21.97 | 0.32 | 1.48 | 21.79 | 21.97 | 21.5649 | 10584 |
| 1737761700 | 21.65 | -0.05 | -0.23 | 21.78 | 21.7899 | 21.48 | 1615 |
| 1737675300 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1737588900 | 21.7 | 0 | 0.00 | 21.76 | 21.7899 | 21.6 | 6309 |
| 1737502500 | 21.7 | 0.1 | 0.46 | 21.6 | 21.77 | 21.302 | 5121 |
| 1737156900 | 21.6 | 0.1 | 0.47 | 21.27 | 21.7593 | 21.27 | 16348 |
| 1737070500 | 21.5 | 0.17 | 0.80 | 21.11 | 21.7699 | 21 | 17898 |
| 1736984100 | 21.33 | 0.59 | 2.84 | 20.98 | 21.5699 | 20.98 | 7962 |
| 1736897700 | 20.74 | 0.09 | 0.44 | 20.63 | 20.795 | 20.56 | 7993 |
| 1736811300 | 20.65 | -1.1 | -5.06 | 21.6 | 21.6 | 20.39 | 19260 |
| 1736552100 | 21.75 | -0.4 | -1.81 | 22.02 | 22.09 | 21.6677 | 27501 |
| 1736379300 | 22.15 | 0.27 | 1.23 | 21.8 | 22.2 | 21.8 | 12023 |
| 1736292900 | 21.88 | 0 | 0.00 | 21.9 | 21.9499 | 21.6 | 11198 |
| 1736206500 | 21.8799 | 0.37 | 1.72 | 21.45 | 21.88 | 21.45 | 13921 |
| 1735947300 | 21.51 | 0.76 | 3.66 | 20.75 | 21.6399 | 20.6 | 36314 |
| 1735860900 | 20.75 | 0.68 | 3.39 | 20.22 | 20.76 | 20.22 | 41489 |
| 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 | 12757 |
| 1734737700 | 20.9501 | -0.22 | -1.04 | 21.23 | 21.3 | 20.71 | 18907 |
| 1734651300 | 21.17 | -0.08 | -0.38 | 21.42 | 21.42 | 20.91 | 13783 |
| 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 | 19821 |
| 1734392100 | 21.41 | -0.36 | -1.65 | 21.82 | 21.82 | 21.25 | 13113 |
| 1734132900 | 21.77 | -0.4 | -1.78 | 22 | 22.2123 | 21.6 | 9899 |
| 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 | 22.65 | 22.7 | 22.6 | 3172 |
| 1733787300 | 22.69 | 0.19 | 0.84 | 22.7 | 22.7 | 22.5 | 5003 |
| 1733528100 | 22.5 | -0.03 | -0.15 | 22.7 | 22.7 | 22.5 | 5105 |
| 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 | 22.9 | 22.9 | 22.05 | 6473 |
| 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 | 21.63 | 21.95 | 21.53 | 12338 |
| 1731972900 | 21.75 | -0.94 | -4.14 | 22.69 | 22.71 | 21.58 | 24976 |
| 1731713700 | 22.69 | -0.01 | -0.04 | 22.74 | 22.75 | 22.35 | 3917 |
| 1731627300 | 22.7 | 0.02 | 0.09 | 23.13 | 23.13 | 22.26 | 5604 |
| 1731540900 | 22.68 | 0.13 | 0.58 | 22.57 | 22.865 | 22.26 | 11645 |
| 1731454500 | 22.55 | 0.07 | 0.33 | 22.54 | 23.26 | 22.54 | 15950 |
| 1731368100 | 22.475 | -0.8 | -3.42 | 23.47 | 23.47 | 22.4 | 9924 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
