NASDAQ · MBIN

Merchants Bancorp

Financial Services · Banks - Regional

$52.09

Up+$0.09 (+0.17%)

Updated Nov 1, 2026, 9:39 PM

SID Score

6.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · MBIN

MBIN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

MBIN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$51.98	$53.555	$51.98	$52.09	244.63K
Oct 29, 2026	$55.99	$55.99	$51.71	$52.00	324.24K
Oct 28, 2026	$49.87	$49.87	$48.64	$49.13	145.97K
Oct 27, 2026	$49.87	$49.87	$49.45	$49.72	122.84K
Oct 26, 2026	$49.19	$50.24	$49.19	$49.57	141.1K
Oct 23, 2026	$48.79	$49.035	$48.41	$48.97	115.47K
Oct 22, 2026	$47.82	$49.31	$47.47	$49.055	214.18K
Oct 21, 2026	$48.70	$48.70	$47.34	$47.76	162.06K
Oct 20, 2026	$47.81	$49.15	$47.81	$48.42	173.21K
Oct 19, 2026	$48.57	$48.75	$47.40	$47.61	128.6K
Oct 16, 2026	$49.19	$49.53	$48.64	$48.77	107.33K
Oct 15, 2026	$48.80	$49.60	$48.68	$48.95	127.12K
Oct 14, 2026	$48.14	$48.94	$47.485	$48.45	218.78K
Oct 13, 2026	$49.39	$49.51	$48.49	$48.825	140.01K
Oct 12, 2026	$48.73	$49.47	$48.655	$49.01	136.43K
Oct 9, 2026	$49.62	$49.65	$48.92	$48.92	127.68K
Oct 8, 2026	$49.17	$50.28	$49.02	$49.80	162.18K
Oct 7, 2026	$49.37	$49.67	$48.9001	$49.32	209.66K
Oct 6, 2026	$49.95	$53.615	$49.58	$49.95	140.8K
Oct 5, 2026	$49.69	$50.095	$48.4877	$49.72	307.12K