Skip to main content
MBIN logo

Merchants Bancorp

MBINNASDAQFinancialsBanks - Regional

$49.57Today:- (-)1Y +53.11%

As of Oct 26, 2026 close

Market cap
$2.28B
P/E (TTM)
8.83
Forward P/E
8.56
Dividend yield
0.88%
52-week range
$30.37$56.87
Volume (live)
-
Avg. volume (3M)
203.74K

Merchants Bancorp (MBIN) Historical Stock Prices

Analyze Merchants Bancorp (MBIN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Merchants Bancorp (MBIN) Interactive Price Chart

Interactive historical price chart showing Merchants Bancorp stock price movements and trends across multiple time periods.

Loading chart...

MBIN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MBIN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202649.1950.2449.1949.5749.57141.10K
Oct 23, 202648.7949.0348.4148.9748.97115.47K
Oct 22, 202647.8249.3147.4749.0549.05214.18K
Oct 21, 202648.7048.7047.3447.7647.76162.06K
Oct 20, 202647.8149.1547.8148.4248.42173.21K
Oct 19, 202648.5748.7547.4047.6147.61128.60K
Oct 16, 202649.1949.5348.6448.7748.77107.33K
Oct 15, 202648.8049.6048.6848.9548.95127.12K
Oct 14, 202648.1448.9447.4848.4548.45218.78K
Oct 13, 202649.3949.5148.4948.8348.83140.01K
Oct 12, 202648.7349.4748.6649.0149.01136.43K
Oct 9, 202649.6249.6548.9248.9248.92127.68K
Oct 8, 202649.1750.2849.0249.8049.80162.18K
Oct 7, 202649.3749.6748.9049.3249.32209.66K
Oct 6, 202649.9553.6249.5849.9549.95140.80K
Oct 5, 202649.6950.0948.4949.7249.72307.12K
Oct 2, 202649.9651.5249.6149.9549.95149.13K
Oct 1, 202648.6849.5948.0149.5249.52191.93K
Sep 30, 202649.7249.7248.5148.9648.96192.79K
Sep 29, 202651.4051.4849.5949.6149.61150.80K
Sep 28, 202651.9452.1451.4651.5551.55111.39K
Sep 25, 202652.2952.8051.9952.1052.10148.59K
Sep 24, 202651.3452.3551.0952.2352.23137.06K
Sep 23, 202651.7152.2951.1451.3751.37117.78K
Sep 22, 202652.5852.9751.7052.1452.14150.17K
Sep 21, 202652.3352.5751.9052.3552.35176.84K
Sep 18, 202651.4352.3550.9052.0752.071.21M
Sep 17, 202653.2253.2251.6851.7751.77223.55K
Sep 16, 202653.0453.0951.6252.6352.63220.57K
Sep 15, 202653.0753.8052.3352.8552.85315.51K
Sep 14, 202653.1654.1052.4653.1453.03144.59K
Sep 11, 202653.4855.0852.7253.1553.04148.72K
Sep 10, 202652.5353.8552.1052.9852.87157.50K
Sep 9, 202652.4353.2651.4852.4652.35197.30K
Sep 8, 202652.9453.3452.3152.9052.79291.03K
Sep 4, 202652.1753.0852.0152.6852.57156.09K
Sep 3, 202653.0053.8452.5052.6052.49196.85K
Sep 2, 202652.1554.4851.7952.5652.45297.43K
Sep 1, 202652.4252.8451.4951.7451.63206.16K
Aug 31, 202653.6053.6052.5152.6452.53115.17K
Aug 28, 202653.2653.8752.9453.4153.30125.91K
Aug 27, 202653.1953.6552.5353.2653.15102.44K
Aug 26, 202653.8454.2253.3753.5053.39130.17K
Aug 25, 202654.4954.8853.2653.4953.38114.38K
Aug 24, 202654.5355.0153.7954.0853.97120.00K
Aug 21, 202654.7954.8153.9554.6954.58212.57K
Aug 20, 202653.2654.3052.7254.1354.02139.81K
Aug 19, 202654.7255.9953.4453.5053.39155.38K
Aug 18, 202654.7455.0554.1254.4054.29133.47K
Aug 17, 202654.4754.9954.0954.5454.43109.47K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.