MBIN Quote, Trading Chart, Merchants Bancorp

home / stock / mbin / mbin quote

Stock Information
Company Name: Merchants Bancorp
Stock Symbol: MBIN
Market: NASDAQ
Website: merchantsbankofindiana.com
Menu
MBIN MBIN Quote MBIN Short MBIN News MBIN Articles MBIN Message Board
Get MBIN Alerts

News, Short Squeeze, Breakout and More Instantly...
MBIN Quote
Last:$48.355
Change Percent:0.32%
Open:$48.05
Previous Close:$48.2
High:$49.855
Low:$47.925
Volume:175,955
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MBIN Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$48.05
Close:$48.2
High:$49.855
Low:$47.925
Volume:175,955
Date:2024-07-17
Open:$47.19
Close:$48.2
High:$48.75
Low:$46.39
Volume:288,525
Date:2024-07-16
Open:$45.8
Close:$47.77
High:$47.915
Low:$45.48
Volume:491,526
Date:2024-07-15
Open:$44.43
Close:$45.26
High:$46.46
Low:$44.28
Volume:287,954
Date:2024-07-12
Open:$44.16
Close:$43.94
High:$44.23
Low:$43.57
Volume:198,502
Date:2024-07-11
Open:$43.33
Close:$43.64
High:$44.73
Low:$42.79
Volume:287,591
Date:2024-07-10
Open:$41.27
Close:$42.44
High:$42.54
Low:$41.1
Volume:129,279
Date:2024-07-09
Open:$40.25
Close:$41.4
High:$41.84
Low:$39.98
Volume:228,282
Date:2024-07-08
Open:$40.61
Close:$40.37
High:$41.15
Low:$40.26
Volume:118,196
Date:2024-07-05
Open:$40.77
Close:$40.37
High:$40.77
Low:$39.9801
Volume:190,515
Date:2024-07-04
Open:$41.41
Close:$40.76
High:$41.41
Low:$40.62
Volume:57,580
Date:2024-07-03
Open:$41.41
Close:$40.76
High:$41.41
Low:$40.62
Volume:57,580
Date:2024-07-02
Open:$40.96
Close:$41.13
High:$41.28
Low:$40.82
Volume:84,617
Date:2024-07-01
Open:$40.55
Close:$40.93
High:$41.3
Low:$40.32
Volume:167,492
Date:2024-06-28
Open:$39.98
Close:$40.54
High:$40.94
Low:$39.98
Volume:517,199
Date:2024-06-27
Open:$39.21
Close:$39.55
High:$39.55
Low:$38.9
Volume:102,049
Date:2024-06-26
Open:$39
Close:$39.15
High:$39.29
Low:$38.415
Volume:165,056
Date:2024-06-25
Open:$39.92
Close:$39.25
High:$39.92
Low:$39.211
Volume:101,396
Date:2024-06-24
Open:$39.69
Close:$39.97
High:$40.67
Low:$39.66
Volume:80,072
Date:2024-06-21
Open:$40.2
Close:$39.69
High:$40.2
Low:$39.41
Volume:284,975