NASDAQ:MBIN Stock Quote

Last Price37.00

Change-0.04 (-0.11%)

Merchants Bancorp is a financial institution that operates as a bank holding company, primarily focused on providing a diverse range of banking and financial services to individuals, businesses, and communities

The company offers various products, including commercial and residential mortgages, personal loans, and deposit services. With a commitment to serving its clients' financial needs, Merchants Bancorp emphasizes both traditional banking services and innovative financial solutions, catering to a wide array of customers while fostering relationships within the communities it serves.

Date Range:

2024-12-31 - 2025-03-31

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	37.79	37.79	36.43	37.00	137,572	37.00
3/28/2025	38.07	38.38	36.22	37.04	116,270	37.04
3/27/2025	38.14	38.26	37.45	38.00	437,743	38.00
3/26/2025	38.32	38.74	37.66	37.96	79,632	37.96
3/25/2025	38.79	38.86	38.24	38.24	126,368	38.24
3/24/2025	38.91	39.66	38.39	38.94	132,111	38.94
3/21/2025	38.44	39.26	37.58	38.22	273,457	38.22
3/20/2025	38.65	39.24	38.20	38.92	120,738	38.92
3/19/2025	38.27	39.46	37.98	39.00	150,083	39.00
3/18/2025	38.20	38.88	37.42	38.22	219,604	38.22
3/17/2025	37.73	38.49	37.73	38.28	114,222	38.28
3/14/2025	36.74	38.03	36.74	37.90	156,495	37.90
3/13/2025	36.58	36.81	36.13	36.63	96,599	36.63
3/12/2025	36.73	37.12	36.03	36.60	104,396	36.60
3/11/2025	36.91	37.17	36.24	36.27	108,446	36.27
3/10/2025	38.09	38.91	36.44	36.62	138,468	36.62
3/07/2025	38.94	39.18	38.16	38.68	172,233	38.68
3/06/2025	39.29	39.33	38.55	39.00	117,846	39.00
3/05/2025	39.10	39.92	38.72	39.83	195,952	39.83
3/04/2025	40.01	40.40	38.94	39.09	203,610	39.09
3/03/2025	40.60	41.23	39.92	40.44	163,418	40.44
2/28/2025	40.80	41.16	40.13	40.72	178,700	40.72
2/27/2025	40.83	41.16	40.52	40.79	135,573	40.79
2/26/2025	41.21	41.64	40.34	40.99	108,348	40.99
2/25/2025	41.49	42.05	41.04	41.30	91,089	41.30
2/24/2025	41.71	42.12	41.10	41.21	104,923	41.21
2/21/2025	43.21	43.77	41.34	41.47	97,203	41.47
2/20/2025	41.65	42.87	41.65	42.71	90,714	42.71
2/19/2025	42.61	43.05	41.83	42.82	91,372	42.82
2/18/2025	43.69	43.69	42.74	43.36	134,381	43.36
2/14/2025	42.70	43.23	42.60	43.19	95,378	43.19
2/13/2025	42.34	42.70	42.16	42.67	103,496	42.67
2/12/2025	43.05	43.13	41.85	42.31	196,725	42.31
2/11/2025	41.92	43.77	41.70	43.49	216,901	43.49
2/10/2025	43.25	43.47	41.83	42.19	126,298	42.19
2/07/2025	43.04	43.20	42.22	43.06	111,470	43.06
2/06/2025	43.00	43.29	42.50	43.12	118,540	43.12
2/05/2025	42.45	42.97	41.70	42.89	247,860	42.89
2/04/2025	40.59	42.12	40.59	42.00	128,788	42.00
2/03/2025	40.86	41.75	40.35	40.84	149,445	40.84
1/31/2025	42.63	42.95	41.62	41.93	164,557	41.93
1/30/2025	43.14	43.14	41.52	42.55	212,506	42.55
1/29/2025	43.05	43.82	41.31	42.35	636,052	42.35
1/28/2025	40.25	40.49	39.29	39.76	333,853	39.76
1/27/2025	38.92	40.54	38.76	40.47	128,893	40.47
1/24/2025	38.94	39.41	38.64	39.00	94,261	39.00
1/23/2025	39.15	39.64	38.78	39.14	107,899	39.14
1/22/2025	39.72	39.96	39.05	39.44	247,537	39.44
1/21/2025	38.98	39.83	38.82	39.72	261,545	39.72
1/17/2025	38.25	38.79	37.95	38.67	116,592	38.67
1/16/2025	37.35	38.02	37.08	37.90	172,033	37.90
1/15/2025	36.90	37.45	36.62	37.36	116,485	37.36
1/14/2025	35.50	36.02	35.41	36.01	156,252	36.01
1/13/2025	34.49	35.37	34.49	35.36	105,735	35.36
1/10/2025	35.00	35.16	34.16	34.75	120,533	34.75
1/08/2025	35.42	35.81	35.23	35.50	163,689	35.50
1/07/2025	36.42	36.48	35.36	35.86	143,741	35.86
1/06/2025	36.82	37.10	36.16	36.28	150,026	36.28
1/03/2025	36.06	36.83	35.50	36.76	212,738	36.76
1/02/2025	36.73	37.12	35.94	36.00	172,837	36.00