Merchants Bancorp - Common Stock (MBIN)

Historical Prices For Merchants Bancorp - Common Stock (MBIN)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	31.64	32.12	31.17	31.96	166,259	31.96
9/30/2025	31.92	32.21	31.38	31.80	169,496	31.80
9/29/2025	32.13	32.27	31.64	32.03	149,923	32.03
9/26/2025	32.13	32.52	31.65	32.05	128,441	32.05
9/25/2025	31.85	32.20	31.61	32.06	136,177	32.06
9/24/2025	31.81	32.15	31.61	32.02	128,092	32.02
9/23/2025	32.01	32.71	31.65	31.76	96,278	31.76
9/22/2025	32.00	32.26	31.86	32.00	89,639	32.00
9/19/2025	33.05	33.05	32.15	32.22	252,363	32.22
9/18/2025	32.11	33.05	31.99	33.00	143,551	33.00
9/17/2025	31.49	32.54	31.43	31.57	120,000	31.57
9/16/2025	32.20	32.20	31.16	31.48	185,829	31.48
9/15/2025	32.67	32.70	32.00	32.22	113,916	32.22
9/12/2025	32.06	32.85	31.81	32.64	138,883	32.54
9/11/2025	31.77	32.55	31.34	32.09	185,982	31.99
9/10/2025	31.80	32.00	31.25	31.55	183,159	31.45
9/09/2025	32.89	33.18	31.77	31.79	158,564	31.69
9/08/2025	32.95	33.25	32.33	32.85	260,620	32.75
9/05/2025	33.11	33.52	32.45	32.82	164,392	32.72
9/04/2025	32.30	32.96	31.66	32.96	134,011	32.86
9/03/2025	32.18	32.54	31.70	32.14	140,370	32.04
9/02/2025	32.14	32.53	31.98	32.36	158,308	32.26
8/29/2025	32.68	32.83	32.32	32.42	148,942	32.32
8/28/2025	33.29	33.29	32.40	32.54	144,886	32.44
8/27/2025	32.61	33.11	32.49	32.97	279,674	32.87
8/26/2025	32.64	33.22	32.45	32.79	195,970	32.69
8/25/2025	33.26	33.26	32.29	32.32	230,780	32.22
8/22/2025	31.86	33.64	31.51	33.29	690,431	33.19
8/21/2025	32.18	32.70	31.64	31.69	257,385	31.59
8/20/2025	32.45	32.75	32.22	32.42	86,684	32.32
8/19/2025	32.47	32.87	32.01	32.35	82,784	32.25
8/18/2025	32.07	33.40	31.85	32.26	103,595	32.16
8/15/2025	33.18	33.18	31.94	31.98	116,937	31.88
8/14/2025	32.63	33.12	32.33	33.00	127,573	32.90
8/13/2025	32.61	33.24	32.23	33.13	136,581	33.03
8/12/2025	31.25	32.42	31.06	32.32	190,777	32.22
8/11/2025	30.97	31.15	30.59	30.89	96,294	30.80
8/08/2025	30.47	30.93	29.92	30.74	126,759	30.65
8/07/2025	30.99	30.99	29.75	30.07	205,157	29.98
8/06/2025	31.05	31.15	30.52	30.76	241,853	30.67
8/05/2025	30.16	30.92	29.45	30.81	342,710	30.72
8/04/2025	29.20	30.29	29.20	30.20	279,087	30.11
8/01/2025	29.62	29.72	28.75	29.18	409,101	29.09
7/31/2025	30.59	30.63	29.11	29.30	363,613	29.21
7/30/2025	31.21	31.93	30.76	31.05	221,255	30.95
7/29/2025	33.74	33.83	31.05	31.26	237,696	31.16
7/28/2025	34.81	35.16	34.57	35.06	107,782	34.95
7/25/2025	34.44	34.76	34.07	34.69	162,562	34.58
7/24/2025	35.50	35.53	34.44	34.49	151,990	34.38
7/23/2025	35.18	35.60	34.73	35.52	124,361	35.41
7/22/2025	34.77	35.34	34.49	34.84	260,021	34.73
7/21/2025	34.87	35.25	34.52	34.61	107,761	34.50
7/18/2025	35.52	35.90	34.61	34.83	143,955	34.72
7/17/2025	34.31	35.37	33.68	35.16	176,280	35.05
7/16/2025	34.23	34.91	33.63	34.49	124,949	34.38
7/15/2025	35.54	35.58	33.91	33.95	122,907	33.85
7/14/2025	34.75	35.49	32.78	35.43	127,694	35.32
7/11/2025	35.61	35.61	34.80	34.92	192,228	34.81
7/10/2025	35.30	36.02	34.62	36.00	389,058	35.89
7/09/2025	35.74	35.77	35.13	35.42	306,377	35.31
7/08/2025	35.02	35.82	34.81	35.58	150,360	35.47
7/07/2025	35.69	35.69	34.65	34.91	165,939	34.80
7/03/2025	35.45	35.81	34.15	35.64	108,021	35.53
7/02/2025	34.55	35.40	34.53	35.24	241,651	35.13