MBIN: Merchants Bancorp

As of Friday, August 14th, 2026

$ 54.88

-0.47 -0.85%

Open: 55.27
High: 55.61
Low: 54.79
Volume: 93,677
Previous Close on Thursday, August 13th, 2026

$ 55.35

+0.50 +0.91%

Open: 55.16
High: 55.56
Low: 54.88
Volume: 114,926

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 55.27 55.61 54.79 54.88 93,677 -0.47 -0.85
2026-08-13 55.16 55.56 54.88 55.35 114,926 +0.50 +0.91
2026-08-12 54.59 55.09 53.59 54.85 119,111 +0.41 +0.74
2026-08-11 54.01 55.00 53.69 54.45 168,883 +0.44 +0.81
2026-08-10 53.70 54.79 53.21 54.01 140,574 -0.24 -0.44
2026-08-07 53.86 54.67 52.89 54.25 140,975 +0.19 +0.35
2026-08-06 55.96 55.96 53.74 54.06 128,597 -1.49 -2.68
2026-08-05 55.92 56.02 55.35 55.55 101,754 -0.05 -0.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 55.61
On 2026-08-14		 53.21
On 2026-08-10		 0.63 1.16 54.79
On 2026-08-10		 54.79
On 2026-08-10		 0.00 54.71
10D 56.72
On 2026-08-03		 52.89
On 2026-08-07		 -0.30 -0.54 56.72
On 2026-08-03		 52.89
On 2026-08-07		 -6.75 54.87
20D 56.87
On 2026-07-29		 46.10
On 2026-07-23		 5.17 10.40 56.87
On 2026-07-29		 52.89
On 2026-08-07		 -7.00 52.56
WTD 55.61
On 2026-08-14		 53.21
On 2026-08-10		 0.63 1.16 54.79
On 2026-08-10		 54.79
On 2026-08-10		 0.00 54.71
MTD 56.72
On 2026-08-03		 52.89
On 2026-08-07		 -0.30 -0.54 56.72
On 2026-08-03		 52.89
On 2026-08-07		 -6.75 54.87
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

394.51 -6.76 -1.68 1,977,418
MBIN

Merchants Bancorp

54.88 -0.47 -0.85 93,677