NASDAQ · MBIN

Merchants Bancorp

Financial Services · Banks - Regional

$55.35

Down-$0.14 (-0.24%)

Updated Aug 14, 2026, 2:55 PM

SID Score

7.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

MBIN price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MBIN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 13, 2026	$55.16	$55.555	$54.88	$55.35	197.19K
Aug 12, 2026	$54.59	$55.09	$53.59	$54.85	135.81K
Aug 11, 2026	$54.01	$55.00	$53.69	$54.445	246.89K
Aug 10, 2026	$53.70	$54.79	$53.21	$54.01	140.58K
Aug 7, 2026	$53.86	$54.67	$52.89	$54.25	140.98K
Aug 6, 2026	$55.96	$55.96	$53.735	$54.06	128.6K
Aug 5, 2026	$55.92	$56.0199	$55.35	$55.55	101.76K
Aug 4, 2026	$55.53	$56.00	$54.945	$55.60	172.98K
Aug 3, 2026	$55.94	$56.72	$55.46	$55.72	184.66K
Jul 31, 2026	$55.32	$56.07	$54.45	$55.18	222.06K
Jul 30, 2026	$54.07	$55.585	$53.47	$55.51	279.47K
Jul 29, 2026	$51.42	$56.87	$50.99	$54.28	407.66K
Jul 28, 2026	$48.67	$49.405	$47.98	$48.77	117.2K
Jul 27, 2026	$48.25	$49.47	$48.04	$48.37	103.58K
Jul 24, 2026	$46.95	$47.93	$46.3701	$47.69	143.71K
Jul 23, 2026	$47.47	$47.715	$46.0985	$46.67	208.34K
Jul 22, 2026	$48.79	$48.8525	$47.22	$48.13	163.22K
Jul 21, 2026	$49.01	$49.695	$48.385	$48.97	210.83K
Jul 20, 2026	$49.36	$49.66	$48.39	$48.91	144.16K
Jul 17, 2026	$49.95	$50.565	$49.54	$49.71	175.41K
Jul 16, 2026	$49.67	$51.31	$49.45	$50.31	225.56K