MBIN: Merchants Bancorp

As of Friday, June 26th, 2026

$ 50.01

+0.01 +0.02%

Open: 50.24
High: 50.82
Low: 49.45
Volume: 742,298
Previous Close on Thursday, June 25th, 2026

$ 50.00

-0.04 -0.08%

Open: 50.02
High: 50.84
Low: 49.82
Volume: 375,217

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-26 50.24 50.82 49.45 50.01 742,298 +0.01 +0.02
2026-06-25 50.02 50.84 49.82 50.00 375,217 -0.04 -0.08
2026-06-24 49.84 50.55 49.84 50.04 251,933 +0.18 +0.36
2026-06-23 49.57 50.21 49.37 49.86 139,946 +0.36 +0.73
2026-06-22 49.09 50.19 48.82 49.50 166,316 +0.41 +0.84
2026-06-18 49.28 49.93 48.86 49.09 341,373 +0.31 +0.64
2026-06-17 49.61 50.00 48.08 48.78 145,323 -0.91 -1.83
2026-06-16 49.61 50.55 49.52 49.69 106,234 +0.52 +1.06
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 50.84
On 2026-06-25		 48.82
On 2026-06-22		 0.92 1.87 50.84
On 2026-06-25		 49.45
On 2026-06-26		 -2.73 49.88
10D 51.00
On 2026-06-15		 48.08
On 2026-06-17		 0.45 0.91 51.00
On 2026-06-15		 48.08
On 2026-06-17		 -5.73 49.63
20D 51.00
On 2026-06-11		 45.46
On 2026-06-03		 2.63 5.55 51.00
On 2026-06-11		 48.08
On 2026-06-17		 -5.73 48.68
WTD 50.84
On 2026-06-25		 48.82
On 2026-06-22		 0.92 1.87 50.84
On 2026-06-25		 49.45
On 2026-06-26		 -2.73 49.88
MTD 51.00
On 2026-06-11		 45.46
On 2026-06-03		 2.87 6.09 51.00
On 2026-06-11		 48.08
On 2026-06-17		 -5.73 48.76
As of Friday, June 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.00 -2.36 -0.64 7,642,305
KO

The Coca-Cola Company

82.63 +2.21 +2.75 53,185,372
PFE

Pfizer Inc.

24.29 +0.62 +2.62 58,900,519
VZ

Verizon Communications Inc.

46.54 +0.47 +1.02 37,256,575
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,876.11 -44.51 -0.09 1,297,695,523
DJTA

Dow Jones Transportation Average

21,825.83 -106.64 -0.49 147,406,951
SPX

S&P 500 Index

7,354.02 -3.47 -0.05
OEX

S&P 100 Index

3,589.20 +6.40 +0.18
NDX

NASDAQ 100 Index

29,118.24 -322.08 -1.09
NYA

NYSE Composite Index

23,689.23 +78.51 +0.33
XAX

NYSE AMEX Composite Index

7,819.99 +10.01 +0.13
RUI

RUSSELL 1000 Index

4,013.81 +3.62 +0.09
RUT

Russell 2000 Index

3,010.08 +2.23 +0.07
RUA

Russell 3000 Index

4,198.43 +3.75 +0.09
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.26 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 -0.20 -0.98
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

26.81 +1.41 +5.55 8,531,272
VGIT

Vanguard Intermediate-Term Treasury ETF

59.16 +0.11 +0.19 1,898,992
MBIN

Merchants Bancorp

50.01 +0.01 +0.02 742,298