NasdaqCM - Nasdaq Real Time Price
USD
Merchants Bancorp (MBIN)
52.09
+0.09
(+0.17%)
At close: October 30 at 4:00:01 PM EDT
52.09
0.00
(0.00%)
After hours: October 30 at 4:00:03 PM EDT
Trade MBIN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
51.98
53.56
51.98
52.09
52.09
244,600
Oct 29, 2026
55.99
55.99
51.71
52.00
52.00
324,200
Oct 28, 2026
49.87
49.87
48.64
49.13
49.13
146,000
Oct 27, 2026
49.87
49.87
49.45
49.72
49.72
122,800
Oct 26, 2026
49.19
50.24
49.19
49.57
49.57
141,100
Oct 23, 2026
48.79
49.03
48.41
48.97
48.97
115,500
Oct 22, 2026
47.82
49.31
47.47
49.06
49.06
214,200
Oct 21, 2026
48.70
48.70
47.34
47.76
47.76
162,100
Oct 20, 2026
47.81
49.15
47.81
48.42
48.42
173,200
Oct 19, 2026
48.57
48.75
47.40
47.61
47.61
128,600
Oct 16, 2026
49.19
49.53
48.64
48.77
48.77
107,300
Oct 15, 2026
48.80
49.60
48.68
48.95
48.95
127,100
Oct 14, 2026
48.14
48.94
47.49
48.45
48.45
218,800
Oct 13, 2026
49.39
49.51
48.49
48.83
48.83
140,000
Oct 12, 2026
48.73
49.47
48.65
49.01
49.01
136,400
Oct 9, 2026
49.62
49.65
48.92
48.92
48.92
127,700
Oct 8, 2026
49.17
50.28
49.02
49.80
49.80
162,200
Oct 7, 2026
49.37
49.67
48.90
49.32
49.32
209,700
Oct 6, 2026
49.95
53.62
49.58
49.95
49.95
140,800
Oct 5, 2026
49.69
50.10
48.49
49.72
49.72
307,100
Oct 2, 2026
49.96
51.52
49.61
49.95
49.95
149,100
Oct 1, 2026
48.68
49.59
48.01
49.52
49.52
191,800
Sep 30, 2026
49.72
49.72
48.51
48.96
48.96
192,800
Sep 29, 2026
51.40
51.48
49.58
49.61
49.61
150,800
Sep 28, 2026
51.94
52.14
51.46
51.55
51.55
110,400
Sep 25, 2026
52.29
52.80
51.99
52.10
52.10
148,600
Sep 24, 2026
51.34
52.35
51.08
52.23
52.23
137,100
Sep 23, 2026
51.71
52.29
51.14
51.37
51.37
117,800
Sep 22, 2026
52.58
52.97
51.71
52.14
52.14
150,200
Sep 21, 2026
52.33
52.57
51.90
52.35
52.35
176,800
Sep 18, 2026
51.43
52.35
50.90
52.07
52.07
1,214,400
Sep 17, 2026
53.22
53.22
51.68
51.77
51.77
223,600
Sep 16, 2026
53.04
53.09
51.62
52.63
52.63
220,600
Sep 15, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
53.07
53.80
52.33
52.85
52.85
315,500
Sep 14, 2026
53.16
54.10
52.46
53.14
53.03
144,600
Sep 11, 2026
53.48
55.08
52.72
53.15
53.04
148,700
Sep 10, 2026
52.53
53.85
52.10
52.98
52.87
157,500
Sep 9, 2026
52.43
53.26
51.48
52.46
52.35
195,200
Sep 8, 2026
52.94
53.34
52.31
52.90
52.79
291,000
Sep 4, 2026
52.17
53.08
52.01
52.68
52.57
156,100
Sep 3, 2026
53.00
53.84
52.50
52.60
52.49
196,800
Sep 2, 2026
52.15
54.48
51.79
52.56
52.45
297,400
Sep 1, 2026
52.42
52.84
51.49
51.74
51.63
206,200
Aug 31, 2026
53.60
53.60
52.51
52.64
52.53
115,200
Aug 28, 2026
53.26
53.87
52.94
53.41
53.30
125,900
Aug 27, 2026
53.19
53.65
52.53
53.26
53.15
102,400
Aug 26, 2026
53.84
54.22
53.37
53.50
53.39
130,200
Aug 25, 2026
54.49
54.88
53.26
53.49
53.38
114,400
Aug 24, 2026
54.53
55.01
53.79
54.08
53.97
120,000
Aug 21, 2026
54.79
54.81
53.94
54.69
54.58
212,600
Aug 20, 2026
53.26
54.30
52.72
54.13
54.02
139,800
Aug 19, 2026
54.72
55.99
53.44
53.50
53.39
155,400
Aug 18, 2026
54.74
55.06
54.12
54.40
54.29
133,500
Aug 17, 2026
54.47
54.99
54.08
54.54
54.43
109,500
Aug 14, 2026
55.27
55.61
54.79
54.88
54.77
93,800
Aug 13, 2026
55.16
55.56
54.88
55.35
55.24
197,200
Aug 12, 2026
54.59
55.09
53.59
54.85
54.74
135,800
Aug 11, 2026
54.01
55.00
53.69
54.44
54.33
246,900
Aug 10, 2026
53.70
54.79
53.21
54.01
53.90
140,600
Aug 7, 2026
53.86
54.67
52.89
54.25
54.14
141,000
Aug 6, 2026
55.96
55.96
53.74
54.06
53.95
128,600
Aug 5, 2026
55.92
56.02
55.35
55.55
55.44
101,800
Aug 4, 2026
55.53
56.00
54.94
55.60
55.48
173,000
Aug 3, 2026
55.94
56.72
55.46
55.72
55.60
184,700
Jul 31, 2026
55.32
56.07
54.45
55.18
55.07
222,100
Jul 30, 2026
54.07
55.58
53.47
55.51
55.40
279,200
Jul 29, 2026
51.42
56.87
50.99
54.28
54.17
407,600
Jul 28, 2026
48.67
49.40
47.98
48.77
48.67
117,200
Jul 27, 2026
48.25
49.47
48.04
48.37
48.27
103,600
Jul 24, 2026
46.95
47.93
46.37
47.69
47.59
143,700
Jul 23, 2026
47.47
47.72
46.10
46.67
46.57
208,300
Jul 22, 2026
48.79
48.85
47.22
48.13
48.03
163,200
Jul 21, 2026
49.01
49.69
48.38
48.97
48.87
210,800
Jul 20, 2026
49.36
49.66
48.39
48.91
48.81
144,200
Jul 17, 2026
49.95
50.56
49.54
49.71
49.61
175,400
Jul 16, 2026
49.67
51.31
49.45
50.31
50.21
225,600
Jul 15, 2026
48.61
49.74
48.08
49.51
49.41
120,600
Jul 14, 2026
47.84
48.72
47.67
48.58
48.48
118,900
Jul 13, 2026
48.09
48.64
47.63
47.67
47.57
108,800
Jul 10, 2026
47.61
48.26
47.42
48.02
47.92
84,500
Jul 9, 2026
46.91
47.97
46.76
47.78
47.68
103,900
Jul 8, 2026
47.13
47.46
46.34
46.66
46.56
137,400
Jul 7, 2026
48.04
48.88
47.44
47.46
47.36
160,700
Jul 6, 2026
48.76
49.54
47.61
47.90
47.80
146,100
Jul 2, 2026
50.15
50.33
48.48
48.82
48.72
145,000
Jul 1, 2026
49.28
50.39
48.30
49.76
49.66
215,200
Jun 30, 2026
50.42
51.47
49.86
50.00
49.90
258,900
Jun 29, 2026
49.48
50.44
48.76
50.36
50.26
223,300
Jun 26, 2026
50.24
50.82
49.45
50.01
49.91
742,300
Jun 25, 2026
50.02
50.84
49.81
50.00
49.90
375,200
Jun 24, 2026
49.84
50.55
49.84
50.04
49.94
252,000
Jun 23, 2026
49.57
50.21
49.37
49.86
49.76
141,800
Jun 22, 2026
49.09
50.19
48.81
49.50
49.40
166,300
Jun 18, 2026
49.28
49.93
48.86
49.09
48.99
341,400
Jun 17, 2026
49.61
50.00
48.08
48.78
48.68
145,300
Jun 16, 2026
49.61
50.55
49.52
49.69
49.59
106,200
Jun 15, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
50.11
51.00
48.99
49.17
49.07
120,100
Jun 12, 2026
49.84
50.39
49.63
50.11
49.90
138,400
Jun 11, 2026
50.06
51.00
49.29
49.56
49.35
96,000
Jun 10, 2026
49.33
49.99
48.42
49.60
49.39
122,100
Jun 9, 2026
48.40
50.00
48.40
48.92
48.71
104,600
Jun 8, 2026
47.54
48.67
47.46
48.17
47.96
85,400
Jun 5, 2026
47.50
48.31
47.06
47.51
47.31
134,600
Jun 4, 2026
46.14
47.84
45.87
47.70
47.50
146,000
Jun 3, 2026
46.54
46.69
45.46
45.56
45.37
81,100
Jun 2, 2026
46.05
47.04
45.99
46.91
46.71
85,100
Jun 1, 2026
46.73
47.19
45.58
46.30
46.10
137,600
May 29, 2026
47.32
48.00
46.47
47.14
46.94
107,700
May 28, 2026
46.51
47.38
45.93
47.38
47.18
82,600
May 27, 2026
47.08
47.58
46.49
46.71
46.51
84,500
May 26, 2026
46.18
46.81
46.01
46.78
46.58
94,900
May 22, 2026
46.84
46.99
45.95
45.99
45.79
78,700
May 21, 2026
45.67
47.00
45.12
46.54
46.34
137,500
May 20, 2026
44.93
46.39
44.55
46.03
45.83
140,600
May 19, 2026
44.83
45.28
44.51
44.67
44.48
95,300
May 18, 2026
44.31
45.28
44.31
45.14
44.95
107,000
May 15, 2026
44.90
44.99
44.19
44.37
44.18
95,900
May 14, 2026
45.36
46.05
44.94
45.06
44.87
166,100
May 13, 2026
45.46
46.28
44.71
45.08
44.89
129,900
May 12, 2026
45.82
45.98
44.58
45.69
45.50
117,000
May 11, 2026
46.33
46.75
45.40
45.79
45.59
110,900
May 8, 2026
46.77
47.49
45.91
46.33
46.13
149,800
May 7, 2026
46.72
47.44
46.37
46.79
46.59
133,300
May 6, 2026
46.86
47.26
45.40
46.67
46.47
124,000
May 5, 2026
46.18
46.87
45.89
46.36
46.16
142,800
May 4, 2026
46.20
46.84
45.60
45.91
45.71
116,000
May 1, 2026
46.63
48.02
46.10
46.60
46.40
166,800
Apr 30, 2026
45.12
46.88
45.12
46.54
46.34
237,600
Apr 29, 2026
49.50
49.81
44.89
45.00
44.81
319,700
Apr 28, 2026
49.59
50.20
49.22
49.63
49.42
203,700
Apr 27, 2026
48.91
50.10
48.88
49.78
49.57
105,500
Apr 24, 2026
49.54
49.70
48.87
48.96
48.75
177,300
Apr 23, 2026
49.43
50.00
49.25
49.71
49.50
108,500
Apr 22, 2026
49.45
49.98
49.14
49.43
49.22
127,900
Apr 21, 2026
50.00
50.26
48.50
49.38
49.17
185,800
Apr 20, 2026
48.89
49.97
48.89
49.89
49.68
173,200
Apr 17, 2026
47.75
49.33
47.31
48.91
48.70
176,300
Apr 16, 2026
46.66
47.32
46.19
47.11
46.91
137,800
Apr 15, 2026
47.33
47.67
45.35
46.86
46.66
271,400
Apr 14, 2026
47.76
47.97
47.13
47.52
47.32
295,800
Apr 13, 2026
47.09
47.79
46.03
47.76
47.56
99,400
Apr 10, 2026
47.44
47.48
46.78
47.22
47.02
110,000
Apr 9, 2026
46.09
47.68
45.59
47.54
47.34
371,300
Apr 8, 2026
46.22
47.00
46.21
46.28
46.08
186,000
Apr 7, 2026
44.43
45.57
44.43
45.43
45.24
156,000
Apr 6, 2026
44.27
44.98
44.19
44.83
44.64
103,300
Apr 2, 2026
43.17
44.74
41.31
44.49
44.30
166,400
Apr 1, 2026
43.16
44.47
42.88
44.26
44.07
179,000
Mar 31, 2026
42.71
43.18
42.01
42.91
42.73
215,500
Mar 30, 2026
42.60
42.98
42.19
42.50
42.32
187,400
Mar 27, 2026
42.91
43.24
42.21
42.27
42.09
162,400
Mar 26, 2026
42.64
43.32
42.51
43.20
43.02
124,800
Mar 25, 2026
43.15
43.31
42.63
42.94
42.76
134,000
Mar 24, 2026
41.28
43.65
41.10
42.68
42.50
243,700
Mar 23, 2026
42.33
42.97
41.50
41.68
41.50
190,800
Mar 20, 2026
41.90
41.99
41.10
41.19
41.01
570,300
Mar 19, 2026
41.25
42.15
40.97
41.76
41.58
231,600
Mar 18, 2026
41.44
42.14
41.34
41.41
41.23
276,000
Mar 17, 2026
42.22
42.94
41.88
41.93
41.75
308,100
Mar 16, 2026
41.93
42.74
41.74
41.82
41.64
206,700
Mar 13, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
42.70
43.16
41.63
41.66
41.48
212,700
Mar 12, 2026
41.03
42.68
41.03
42.26
41.97
238,500
Mar 11, 2026
41.45
42.32
41.35
42.04
41.75
170,500
Mar 10, 2026
41.82
42.97
41.77
41.89
41.60
257,100
Mar 9, 2026
40.95
42.09
40.08
41.91
41.62
299,600
Mar 6, 2026
40.66
41.62
40.18
41.53
41.25
267,600
Mar 5, 2026
41.91
42.36
41.51
41.77
41.48
204,300
Mar 4, 2026
43.58
43.70
42.41
42.49
42.19
208,200
Mar 3, 2026
41.98
43.28
40.98
43.05
42.75
223,300
Mar 2, 2026
42.03
43.90
41.54
43.36
43.06
268,800
Feb 27, 2026
43.36
43.41
41.78
42.28
41.99
305,300
Feb 26, 2026
43.33
44.29
43.00
43.96
43.66
222,100
Feb 25, 2026
43.00
43.36
42.69
43.29
42.99
190,900
Feb 24, 2026
43.12
43.21
42.40
42.57
42.28
232,500
Feb 23, 2026
45.18
45.29
42.68
43.23
42.93
260,700
Feb 20, 2026
45.95
45.98
44.68
45.33
45.02
302,000
Feb 19, 2026
46.09
46.44
44.24
45.05
44.74
320,000
Feb 18, 2026
47.16
47.68
46.08
46.45
46.13
352,800
Feb 17, 2026
47.73
48.50
47.12
47.24
46.92
300,400
Feb 13, 2026
47.11
47.85
46.17
47.63
47.30
373,400
Feb 12, 2026
47.19
48.26
46.70
47.24
46.92
522,500
Feb 11, 2026
46.51
47.09
45.81
46.56
46.24
606,600
Feb 10, 2026
44.74
46.50
44.63
46.32
46.00
5,334,700
Feb 9, 2026
45.03
45.94
44.14
45.06
44.75
1,355,400
Feb 6, 2026
42.27
42.98
41.31
42.48
42.19
163,400
Feb 5, 2026
42.76
42.91
41.37
42.17
41.88
265,700
Feb 4, 2026
42.63
43.41
42.50
42.76
42.47
221,000
Feb 3, 2026
42.57
43.17
41.46
42.05
41.76
239,900
Feb 2, 2026
41.87
43.70
41.17
42.64
42.35
287,300
Jan 30, 2026
40.37
42.30
40.01
41.46
41.18
322,100
Jan 29, 2026
37.31
41.00
37.17
40.44
40.16
501,600
Jan 28, 2026
35.37
35.63
34.76
34.95
34.71
280,700
Jan 27, 2026
35.32
35.58
35.04
35.33
35.08
273,800
Jan 26, 2026
34.83
35.51
34.51
35.36
35.12
76,100
Jan 23, 2026
36.13
36.13
34.67
34.86
34.62
121,200
Jan 22, 2026
36.01
36.82
35.94
36.41
36.16
108,700
Jan 21, 2026
34.59
36.08
34.36
35.74
35.50
123,400
Jan 20, 2026
34.71
34.91
34.26
34.32
34.08
76,500
Jan 16, 2026
35.60
35.93
35.18
35.37
35.13
125,500
Jan 15, 2026
35.30
35.97
35.30
35.66
35.42
63,600
Jan 14, 2026
34.72
35.35
34.49
35.22
34.98
107,900
Jan 13, 2026
34.80
34.92
34.43
34.59
34.35
55,100
Jan 12, 2026
35.66
35.85
34.74
34.84
34.60
88,700
Jan 9, 2026
35.98
36.21
35.29
35.87
35.62
118,100
Jan 8, 2026
34.49
36.09
34.49
35.85
35.60
150,300
Jan 7, 2026
35.11
35.11
34.36
34.78
34.54
128,800
Jan 6, 2026
34.29
35.68
34.10
35.26
35.02
139,000
Jan 5, 2026
33.04
34.69
32.85
34.47
34.23
144,800
Jan 2, 2026
34.00
34.31
33.06
33.18
32.95
165,100
Dec 31, 2025
33.73
34.23
32.90
34.06
33.83
416,300
Dec 30, 2025
33.29
33.77
33.01
33.67
33.44
140,700
Dec 29, 2025
33.74
34.01
33.41
33.43
33.20
212,600
Dec 26, 2025
33.74
33.88
33.46
33.72
33.49
97,900
Dec 24, 2025
33.63
34.20
33.28
33.85
33.62
73,000
Dec 23, 2025
34.78
35.04
33.53
33.64
33.41
222,100
Dec 22, 2025
34.92
35.35
33.87
35.01
34.77
293,100
Dec 19, 2025
36.31
36.46
34.65
35.11
34.87
250,700
Dec 18, 2025
36.49
36.65
36.20
36.43
36.18
119,100
Dec 17, 2025
36.71
37.11
36.17
36.20
35.95
211,600
Dec 16, 2025
36.83
37.36
36.26
36.80
36.55
215,300
Dec 15, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
36.03
36.82
36.03
36.72
36.47
133,900
Dec 12, 2025
36.22
36.30
35.70
36.23
35.88
171,200
Dec 11, 2025
35.64
36.13
35.33
35.96
35.62
122,100
Dec 10, 2025
34.51
35.73
34.51
35.62
35.28
291,500
Dec 9, 2025
34.36
34.70
34.24
34.65
34.31
165,400
Dec 8, 2025
34.45
34.58
33.88
34.23
33.90
131,900
Dec 5, 2025
34.52
35.59
34.19
34.39
34.06
366,600
Dec 4, 2025
34.19
34.76
34.19
34.63
34.30
138,000
Dec 3, 2025
33.23
34.66
32.78
34.46
34.13
157,800
Dec 2, 2025
33.26
34.04
32.81
33.01
32.69
131,500
Dec 1, 2025
32.31
33.08
32.31
33.04
32.73
144,400
Nov 28, 2025
32.70
32.89
32.59
32.69
32.38
73,300
Nov 26, 2025
32.53
32.89
32.38
32.82
32.51
108,000
Nov 25, 2025
31.51
32.81
31.51
32.67
32.36
146,400
Nov 24, 2025
31.45
31.58
30.95
31.34
31.04
109,300
Nov 21, 2025
30.47
31.66
30.43
31.43
31.13
164,700
Nov 20, 2025
31.50
31.75
30.37
30.42
30.13
150,300
Nov 19, 2025
31.11
31.49
30.83
31.12
30.82
161,900
Nov 18, 2025
31.03
31.33
30.95
31.17
30.87
114,100
Nov 17, 2025
32.00
32.00
30.83
31.13
30.83
187,500
Nov 14, 2025
31.86
32.01
31.45
31.97
31.66
95,500
Nov 13, 2025
32.41
32.87
31.99
32.08
31.77
148,400
Nov 12, 2025
31.94
32.58
31.94
32.47
32.16
129,600
Nov 11, 2025
31.83
32.12
31.60
31.93
31.62
83,600
Nov 10, 2025
31.78
31.81
31.38
31.75
31.45
168,400
Nov 7, 2025
31.40
31.57
31.03
31.52
31.22
131,400
Nov 6, 2025
31.95
32.15
31.25
31.45
31.15
128,100
Nov 5, 2025
31.48
32.19
31.44
31.98
31.67
149,200
Nov 4, 2025
31.37
31.83
31.24
31.48
31.18
211,500
Nov 3, 2025
30.92
31.37
30.64
31.36
31.06
295,300
Oct 31, 2025
31.17
31.78
31.00
31.19
30.89
172,700
