NASDAQ · MBINN

Merchants Bancorp

Financial Services · Banks - Regional

$20.05

Up+$0.06 (+0.30%)

Updated Sep 5, 2026, 7:55 AM

SID Score

5.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

MBINN price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MBINN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$19.95	$20.05	$19.95	$20.05	3.13K
Sep 3, 2026	$19.94	$19.99	$19.92	$19.99	3.85K
Sep 2, 2026	$19.92	$19.9733	$19.85	$19.90	2.4K
Sep 1, 2026	$19.85	$19.95	$19.80	$19.95	37.46K
Aug 31, 2026	$19.99	$20.03	$19.71	$19.92	15.58K
Aug 28, 2026	$20.04	$20.04	$19.90	$20.00	10.06K
Aug 27, 2026	$19.97	$20.0499	$19.97	$19.98	6.35K
Aug 26, 2026	$20.05	$20.05	$19.92	$20.03	5.39K
Aug 25, 2026	$20.06	$20.069	$19.9724	$20.06	3.53K
Aug 24, 2026	$19.92	$20.06	$19.92	$20.06	6.31K
Aug 21, 2026	$20.07	$20.07	$19.9024	$19.9201	6.02K
Aug 20, 2026	$20.10	$20.10	$20.00	$20.04	3.59K
Aug 19, 2026	$20.08	$20.10	$19.9401	$20.10	10.91K
Aug 18, 2026	$20.02	$20.06	$19.89	$20.00	8.48K
Aug 17, 2026	$19.99	$19.99	$19.88	$19.94	17.52K
Aug 14, 2026	$20.05	$20.05	$19.90	$20.00	7.71K
Aug 13, 2026	$20.01	$20.09	$19.9426	$20.005	6.44K
Aug 12, 2026	$20.11	$20.11	$20.0025	$20.10	5.26K
Aug 11, 2026	$20.11	$20.14	$20.00	$20.01	4.92K
Aug 10, 2026	$20.15	$20.15	$19.9508	$20.02	5.18K
Aug 7, 2026	$20.14	$20.14	$19.93	$20.05	4.24K