Merchants Bancorp (MBIN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

39.25

-0.72

(-1.80%)

At close: 04:00PM EDT

39.25

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	39.92	39.92	39.21	39.25	39.25	101,400
24 Jun 2024	39.69	40.67	39.66	39.97	39.97	80,100
21 Jun 2024	40.20	40.20	39.41	39.69	39.69	285,000
20 Jun 2024	40.12	40.28	39.82	40.04	40.04	232,400
18 Jun 2024	39.65	40.46	39.48	40.17	40.17	124,600
17 Jun 2024	38.77	39.56	38.50	39.49	39.49	130,300
14 Jun 2024	40.00	40.44	38.68	39.06	39.06	89,900
14 Jun 2024	0.09 Dividend
13 Jun 2024	40.34	40.99	39.98	40.73	40.64	175,200
12 Jun 2024	41.30	42.41	40.37	40.47	40.38	296,100
11 Jun 2024	40.07	40.43	39.21	40.35	40.26	213,600
10 Jun 2024	40.00	40.69	40.00	40.51	40.42	161,200
07 Jun 2024	38.86	40.29	38.71	40.17	40.08	451,100
06 Jun 2024	39.12	39.44	38.68	39.20	39.11	122,500
05 Jun 2024	39.45	39.67	38.84	39.19	39.10	145,000
04 Jun 2024	39.65	39.99	39.04	39.09	39.00	255,800
03 Jun 2024	40.36	40.36	39.67	40.05	39.96	174,700
31 May 2024	39.77	40.42	39.70	40.05	39.96	142,200
30 May 2024	39.62	40.19	39.34	39.38	39.29	141,200
29 May 2024	40.00	40.05	39.32	39.57	39.48	173,400
28 May 2024	40.95	41.23	40.18	40.56	40.47	252,700
24 May 2024	41.03	41.03	40.18	40.80	40.71	152,900
23 May 2024	41.61	42.09	40.50	40.56	40.47	181,300
22 May 2024	41.66	42.00	41.30	41.56	41.47	188,700
21 May 2024	42.30	42.65	41.78	41.94	41.85	210,100
20 May 2024	42.73	43.35	42.23	42.49	42.40	314,800
17 May 2024	42.28	42.98	41.78	42.80	42.71	496,500
16 May 2024	43.00	43.00	42.23	42.84	42.75	338,500
15 May 2024	42.88	43.13	42.57	43.04	42.94	604,400
14 May 2024	43.20	43.35	42.15	42.62	42.53	1,831,500
13 May 2024	47.80	48.63	47.33	47.61	47.50	125,000
10 May 2024	47.50	47.50	46.93	47.44	47.34	90,700
09 May 2024	47.00	47.50	46.95	47.41	47.31	117,100
08 May 2024	46.52	47.21	46.29	47.04	46.94	107,200
07 May 2024	47.11	48.10	46.86	46.99	46.89	163,500
06 May 2024	46.39	47.19	46.31	46.83	46.73	224,300
03 May 2024	44.27	46.16	44.27	45.87	45.77	210,700
02 May 2024	42.32	43.60	42.00	43.02	42.92	225,600
01 May 2024	40.57	42.46	40.57	41.60	41.51	175,200
30 Apr 2024	40.00	41.93	39.63	40.33	40.24	477,700
29 Apr 2024	39.02	39.56	38.47	39.27	39.18	173,600
26 Apr 2024	39.35	39.55	38.89	39.04	38.95	61,400
25 Apr 2024	39.94	40.87	39.03	39.34	39.25	122,100
24 Apr 2024	40.15	41.10	39.63	40.93	40.84	106,500
23 Apr 2024	39.43	40.37	39.43	40.22	40.13	110,500
22 Apr 2024	39.28	39.92	38.78	39.61	39.52	102,200
19 Apr 2024	38.26	39.20	38.26	39.15	39.06	102,300
18 Apr 2024	37.63	38.74	37.63	38.44	38.36	149,600
17 Apr 2024	37.94	38.39	37.52	37.63	37.55	133,300
16 Apr 2024	38.00	38.14	37.03	37.71	37.63	155,900
15 Apr 2024	38.44	39.02	37.97	38.12	38.04	99,400
12 Apr 2024	39.00	39.02	38.07	38.40	38.32	152,000
11 Apr 2024	38.92	39.24	38.09	39.14	39.05	83,400
10 Apr 2024	40.28	40.28	38.46	38.81	38.72	73,400
09 Apr 2024	41.48	41.50	40.89	41.11	41.02	52,500
08 Apr 2024	41.45	41.45	40.71	41.21	41.12	97,100
05 Apr 2024	41.47	42.24	41.32	41.38	41.29	195,400
04 Apr 2024	41.43	42.74	41.43	41.76	41.67	113,300
03 Apr 2024	41.19	41.72	41.03	41.11	41.02	89,200
02 Apr 2024	41.69	42.23	41.38	41.45	41.36	87,200
01 Apr 2024	43.45	44.02	41.95	42.26	42.17	74,900
28 Mar 2024	42.25	43.26	42.13	43.18	43.08	171,800
27 Mar 2024	40.85	42.14	40.63	42.10	42.01	183,500
26 Mar 2024	41.46	41.71	40.72	40.85	40.76	97,600
25 Mar 2024	41.64	42.22	41.30	41.49	41.40	90,800
22 Mar 2024	43.24	43.41	41.55	41.62	41.53	88,900
21 Mar 2024	42.58	43.35	42.58	43.26	43.16	160,300
20 Mar 2024	40.60	42.53	40.50	42.49	42.40	217,900
19 Mar 2024	39.57	41.12	39.57	40.84	40.75	221,400
18 Mar 2024	39.54	39.92	39.26	39.60	39.51	196,000
15 Mar 2024	40.38	41.03	39.46	39.71	39.62	308,700
14 Mar 2024	41.94	42.04	40.27	40.52	40.43	154,600
14 Mar 2024	0.09 Dividend
13 Mar 2024	43.14	43.47	41.48	42.22	42.04	150,600
12 Mar 2024	43.46	43.74	42.53	43.04	42.85	77,200
11 Mar 2024	44.59	44.88	43.37	43.83	43.64	75,700
08 Mar 2024	45.51	45.88	44.57	44.60	44.41	101,200
07 Mar 2024	44.53	45.71	44.38	45.27	45.07	125,900
06 Mar 2024	43.60	44.60	43.11	44.31	44.12	251,500
05 Mar 2024	42.36	44.04	42.36	43.52	43.33	75,900
04 Mar 2024	42.66	43.08	42.12	42.28	42.10	51,500
01 Mar 2024	42.70	42.70	41.42	42.57	42.39	68,300
29 Feb 2024	42.26	43.12	42.10	42.86	42.67	118,500
28 Feb 2024	41.54	41.99	41.39	41.48	41.30	90,300
27 Feb 2024	41.60	41.88	41.24	41.79	41.61	63,600
26 Feb 2024	41.66	41.69	40.79	41.20	41.02	57,300
23 Feb 2024	41.23	42.04	41.09	41.59	41.41	79,700
22 Feb 2024	41.25	41.98	41.08	41.28	41.10	74,500
21 Feb 2024	41.39	41.58	40.89	41.40	41.22	78,600
20 Feb 2024	41.64	42.20	41.16	41.47	41.29	69,500
16 Feb 2024	42.97	43.18	42.05	42.07	41.89	110,500
15 Feb 2024	40.00	43.81	40.00	43.32	43.13	335,600
14 Feb 2024	39.29	39.98	39.11	39.92	39.75	131,800
13 Feb 2024	39.41	39.47	38.14	38.75	38.58	138,100
12 Feb 2024	40.50	41.21	40.22	40.29	40.12	133,500
09 Feb 2024	39.48	40.50	39.01	40.49	40.31	227,500
08 Feb 2024	39.06	39.47	39.03	39.24	39.07	75,900
07 Feb 2024	39.85	39.85	38.86	39.17	39.00	96,500
06 Feb 2024	39.71	40.57	39.40	39.78	39.61	120,100
05 Feb 2024	40.88	41.06	39.36	39.81	39.64	134,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,835.02+118.58(+1.01%)

NZD/USD0.6120-0.0003(-0.05%)

NZD/EUR0.5713+0.0003(+0.06%)

ALL ORDS8,018.50-58.40(-0.72%)

ASX 2007,780.30-58.50(-0.75%)

OIL81.30+0.47(+0.58%)

Merchants Bancorp (MBIN)

NZX 50
11,835.02
+118.58(+1.01%)

NZD/USD
0.6120
-0.0003(-0.05%)

NZD/EUR
0.5713
+0.0003(+0.06%)

ALL ORDS
8,018.50
-58.40(-0.72%)

ASX 200
7,780.30
-58.50(-0.75%)

OIL
81.30
+0.47(+0.58%)