stockNASDAQ: MBIN • 28 Days Updates
Merchants Bancorp (MBIN)
Showing Closing Date Range from Sep 15 to Oct 13, 2026.
Price & Performance Trajectory
Merchants BancorpNASDAQ: MBIN
Latest Close
$49.01
28 Days Updates Trajectory
Showing Closing Date Range from Sep 15 to Oct 13, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMBIN session performance
✓ Latest Close USD
$49.01
Latest session close
$-3.84vs period start
Period Return % % GAIN
-7.27%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$53.8 / $48.49
Period range envelope
$5.31channel spread
Total Volume SHARES
3.70M
Period turnover
Avg: 231.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(16 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 12, 2026 | $49.01 | +0.18% | $49.45 | $48.70 | 136.4K |
| Oct 09, 2026 | $48.92 | -1.77% | $49.65 | $48.92 | 127.7K |
| Oct 08, 2026 | $49.80 | +0.97% | $50.24 | $49.02 | 162.2K |
| Oct 07, 2026 | $49.32 | -1.26% | $49.65 | $48.90 | 209.7K |
| Oct 06, 2026 | $49.95 | +0.46% | $53.62 | $49.58 | 105.6K |
| Oct 05, 2026 | $49.72 | -0.46% | $50.10 | $48.49 | 198.5K |
| Oct 02, 2026 | $49.95 | +0.87% | $51.52 | $49.61 | 145.9K |
| Sep 25, 2026 | $52.38 | +0.29% | $52.80 | $51.99 | 57.3K |
| Sep 24, 2026 | $52.23 | +1.67% | $52.35 | $51.09 | 137.1K |
| Sep 23, 2026 | $51.37 | -1.48% | $52.29 | $51.14 | 117.8K |
| Sep 22, 2026 | $52.14 | -0.40% | $52.97 | $51.71 | 150.2K |
| Sep 21, 2026 | $52.35 | +0.54% | $52.57 | $51.90 | 176.8K |
| Sep 18, 2026 | $52.07 | +0.58% | $52.35 | $50.90 | 1.21M |
| Sep 17, 2026 | $51.77 | -1.63% | $53.22 | $51.68 | 223.6K |
| Sep 16, 2026 | $52.63 | -0.42% | $53.09 | $51.62 | 220.6K |
Page 1 of 2