stockNASDAQ: MBIN • 12 Months Updates
Merchants Bancorp (MBIN) 12 Months
Showing Closing Date Range from Oct 23, 2025 to Oct 23, 2026.
Price & Performance Trajectory
Merchants BancorpNASDAQ: MBIN
Latest Close
$49.06
12 Months Updates Trajectory
Showing Closing Date Range from Oct 23, 2025 to Oct 23, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMBIN session performance
✓ Latest Close USD
$49.06
Latest session close
+$17.02vs period start
Period Return % % GAIN
+53.11%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$56.87 / $30.37
Period range envelope
$26.50channel spread
Total Volume SHARES
52.21M
Period turnover
Avg: 211.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(247 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 22, 2026 | $49.06 | +2.71% | $49.31 | $47.49 | 214.2K |
| Oct 21, 2026 | $47.76 | -1.36% | $48.70 | $47.34 | 162.1K |
| Oct 20, 2026 | $48.42 | +1.70% | $49.13 | $47.89 | 173.2K |
| Oct 19, 2026 | $47.61 | -2.38% | $48.75 | $47.40 | 128.6K |
| Oct 16, 2026 | $48.77 | -0.37% | $49.53 | $48.64 | 107.3K |
| Oct 15, 2026 | $48.95 | +1.03% | $49.60 | $48.68 | 127.1K |
| Oct 14, 2026 | $48.45 | -0.77% | $48.94 | $47.49 | 218.8K |
| Oct 13, 2026 | $48.83 | -0.38% | $49.51 | $48.50 | 140.0K |
| 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 |
Page 1 of 17