Free Trial

Merchants Bancorp (MBIN) Stock Chart & Stock Price History

Merchants Bancorp logo
$36.94
+0.98 (+2.73%)
(As of 10/31/2024 ET)

Merchants Bancorp Stock Price Performance

5 Day
Performance
-13.59%
1 Month
Performance
-17.44%
3 Month
Performance
-17.51%
6 Month
Performance
-7.96%
Year-To-Date
Performance
-12.82%
1 Year
Performance
+24.19%
Receive MBIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Merchants Bancorp and its competitors with MarketBeat's FREE daily newsletter

MBIN Stock Chart for Thursday, October, 31, 2024

Merchants Bancorp Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/30/2024$36.03$35.96
-0.19%
$37.76$35.90219,685 shs$1.56 billion
10/29/2024$43.89$36.03
-17.91%
$41.77$36.00654,141 shs$1.56 billion
10/28/2024$42.96$43.89
+2.16%
$44.19$43.39125,970 shs$1.90 billion
10/25/2024$44.26$42.96
-2.94%
$44.79$42.91124,059 shs$1.97 billion
10/24/2024$44.70$44.26
-0.98%
$44.99$43.48133,854 shs$1.92 billion
10/23/2024$44.05$44.70
+1.48%
$44.70$43.63155,363 shs$1.94 billion
10/22/2024$43.17$44.05
+2.04%
$44.05$43.15163,800 shs$1.91 billion
10/21/2024$44.92$43.17
-3.90%
$45.52$43.00147,097 shs$1.87 billion
10/18/2024$45.06$44.92
-0.31%
$45.94$44.88173,755 shs$1.95 billion
10/17/2024$44.72$45.06
+0.76%
$45.34$43.14368,325 shs$1.95 billion
10/16/2024$45.87$44.72
-2.51%
$46.78$44.64173,487 shs$1.94 billion
10/15/2024$45.11$45.87
+1.68%
$46.31$44.35295,684 shs$1.99 billion
10/14/2024$44.87$45.11
+0.53%
$45.32$44.40161,397 shs$1.96 billion
10/11/2024$44.73$44.87
+0.31%
$46.17$44.62138,244 shs$2.05 billion
10/10/2024$44.42$44.73
+0.70%
$44.73$43.6453,734 shs$1.94 billion
10/09/2024$43.92$44.42
+1.14%
$44.80$43.9251,549 shs$1.93 billion
10/08/2024$43.99$43.92
-0.16%
$44.92$43.57166,747 shs$1.90 billion
10/07/2024$44.29$43.99
-0.68%
$44.16$43.6567,411 shs$1.91 billion
10/04/2024$43.45$44.29
+1.93%
$44.63$43.9157,744 shs$1.92 billion
10/03/2024$43.18$43.45
+0.63%
$43.69$42.3665,565 shs$1.88 billion
10/02/2024$43.67$43.18
-1.12%
$44.28$43.1844,781 shs$1.87 billion
10/01/2024$44.96$43.67
-2.87%
$44.92$43.3988,686 shs$1.89 billion
09/30/2024$44.52$44.96
+0.99%
$45.26$44.2072,371 shs$1.95 billion
09/27/2024$44.38$44.52
+0.32%
$45.22$43.9752,291 shs$1.93 billion
09/26/2024$44.24$44.38
+0.32%
$44.91$44.3067,762 shs$1.92 billion
09/25/2024$44.73$44.24
-1.10%
$44.82$44.1468,517 shs$2.02 billion
09/24/2024$45.23$44.73
-1.11%
$45.24$44.4051,768 shs$1.94 billion
09/23/2024$45.57$45.23
-0.75%
$45.76$44.8697,051 shs$1.96 billion
09/20/2024$47.16$45.57
-3.37%
$46.92$45.43285,614 shs$1.98 billion
09/19/2024$45.82$47.16
+2.92%
$47.16$46.1855,647 shs$2.04 billion
09/18/2024$45.45$45.82
+0.81%
$47.42$45.00122,953 shs$1.99 billion
09/17/2024$44.88$45.45
+1.27%
$46.88$45.19102,348 shs$1.97 billion
09/16/2024$43.90$44.88
+2.23%
$45.07$43.81198,336 shs$2.05 billion
09/13/2024$42.35$43.90
+3.66%
$43.92$42.9585,716 shs$2.01 billion
09/12/2024$42.35$42.35$43.07$41.50152,998 shs$1.84 billion
09/11/2024$42.99$42.35
-1.49%
$42.77$41.51116,818 shs$1.94 billion
09/10/2024$42.43$42.99
+1.32%
$42.99$41.88151,560 shs$1.97 billion
09/09/2024$43.38$42.43
-2.19%
$43.42$42.17209,569 shs$1.94 billion
09/06/2024$44.42$43.38
-2.34%
$44.91$43.02138,151 shs$1.88 billion
09/05/2024$44.20$44.42
+0.50%
$44.97$43.90344,600 shs$1.93 billion
Elon knows the truth, which is why they want him silenced (Ad)

Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration or his support for Donald Trump.

Watch this new documentary and you’ll discover what Elon knows,
09/04/2024$45.50$44.20
-2.86%
$46.32$44.20197,116 shs$1.92 billion
09/03/2024$45.85$45.50
-0.76%
$45.87$44.91147,954 shs$1.97 billion
09/02/2024$45.85$45.85$45.94$45.07126,700 shs$2.10 billion
08/30/2024$45.26$45.85
+1.30%
$45.94$45.07126,780 shs$1.99 billion
08/29/2024$45.30$45.26
-0.09%
$45.78$44.74121,898 shs$1.96 billion
08/28/2024$45.55$45.30
-0.55%
$45.77$44.40279,919 shs$1.96 billion
08/27/2024$46.10$45.55
-1.19%
$46.04$45.03219,589 shs$1.97 billion
08/26/2024$46.37$46.10
-0.58%
$47.13$45.99159,580 shs$2.00 billion
08/23/2024$44.70$46.37
+3.74%
$47.94$44.44401,479 shs$2.01 billion
08/22/2024$43.92$44.70
+1.78%
$44.91$43.71382,388 shs$1.94 billion
08/21/2024$43.68$43.92
+0.55%
$43.96$43.12107,545 shs$1.90 billion
08/20/2024$43.77$43.68
-0.21%
$43.85$43.12171,161 shs$1.89 billion
08/19/2024$43.66$43.77
+0.25%
$44.12$43.06143,182 shs$1.90 billion
08/16/2024$41.52$43.66
+5.15%
$43.69$41.59286,527 shs$1.89 billion
08/15/2024$40.78$41.52
+1.81%
$42.83$41.36216,057 shs$1.80 billion
08/14/2024$41.08$40.78
-0.73%
$41.66$40.46128,216 shs$1.77 billion
08/13/2024$40.34$41.08
+1.83%
$41.38$40.14140,171 shs$1.78 billion
08/12/2024$40.02$40.34
+0.80%
$40.70$40.1397,525 shs$1.75 billion
08/09/2024$40.18$40.02
-0.40%
$40.21$39.46145,065 shs$1.74 billion
08/08/2024$39.38$40.18
+2.03%
$40.52$39.30160,395 shs$1.74 billion
08/07/2024$40.04$39.38
-1.65%
$40.93$39.17183,137 shs$1.71 billion
08/06/2024$39.57$40.04
+1.19%
$40.56$38.93207,414 shs$1.74 billion
08/05/2024$40.81$39.57
-3.04%
$40.37$37.64331,753 shs$1.72 billion
08/02/2024$42.86$40.81
-4.78%
$41.61$40.45231,519 shs$1.77 billion
08/01/2024$45.00$42.86
-4.76%
$46.30$42.77276,436 shs$1.86 billion
07/31/2024$44.26$45.00
+1.67%
$45.75$43.55444,489 shs$1.95 billion
07/30/2024$52.10$44.26
-15.05%
$50.00$43.00931,611 shs$1.92 billion


This page (NASDAQ:MBIN) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners