stockNASDAQ: MBIN • 6 Months Updates
Merchants Bancorp (MBIN) 6 Months
Showing Closing Date Range from May 3 to Oct 30, 2026.
Price & Performance Trajectory
Merchants BancorpNASDAQ: MBIN
Latest Close
$52.09
6 Months Updates Trajectory
Showing Closing Date Range from May 3 to Oct 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMBIN session performance
✓ Latest Close USD
$52.09
Latest session close
+$6.18vs period start
Period Return % % GAIN
+13.46%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$56.87 / $44.19
Period range envelope
$12.68channel spread
Total Volume SHARES
20.82M
Period turnover
Avg: 170.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(122 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $52.09 | +0.17% | $53.56 | $51.98 | 244.5K |
| Oct 29, 2026 | $52.00 | +5.84% | $55.99 | $51.71 | 324.2K |
| Oct 28, 2026 | $49.13 | -1.19% | $49.87 | $48.64 | 146.0K |
| Oct 27, 2026 | $49.72 | +0.30% | $49.87 | $49.45 | 122.8K |
| Oct 26, 2026 | $49.57 | +1.23% | $50.24 | $49.19 | 141.1K |
| Oct 23, 2026 | $48.97 | -0.17% | $49.04 | $48.41 | 115.5K |
| Oct 22, 2026 | $49.06 | +2.71% | $49.31 | $47.47 | 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 |
Page 1 of 9