MBIN: Merchants Bancorp

As of Thursday, November 12th, 2026

$ 53.56

-- 0 0%

Open: 53.88
High: 53.94
Low: 53.34
Volume: 107,998
Previous Close on Wednesday, November 11th, 2026

$ 53.56

-0.01 -0.02%

Open: 53.84
High: 53.89
Low: 52.64
Volume: 85,138

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 53.88 53.94 53.34 53.56 107,998 0.00 0.00
2026-11-11 53.84 53.89 52.64 53.56 85,138 -0.01 -0.02
2026-11-10 53.54 53.73 52.88 53.57 104,867 +0.16 +0.30
2026-11-09 52.92 53.43 52.40 53.41 114,611 +1.65 +3.19
2026-11-06 51.69 52.15 51.10 51.76 93,144 -0.38 -0.73
2026-11-05 53.77 55.29 51.75 52.14 145,444 -1.29 -2.41
2026-11-04 53.46 54.10 52.79 53.43 156,329 +1.60 +3.09
2026-11-03 52.89 52.89 51.77 51.83 20,291 -0.83 -1.58
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 53.94
On 2026-11-12		 51.10
On 2026-11-06		 1.42 2.72 52.15
On 2026-11-06		 52.15
On 2026-11-06		 0.00 53.17
10D 55.29
On 2026-11-05		 51.10
On 2026-11-06		 1.56 3.00 55.29
On 2026-11-05		 51.10
On 2026-11-06		 -7.59 52.80
20D 55.99
On 2026-10-29		 47.34
On 2026-10-21		 4.61 9.42 55.99
On 2026-10-29		 51.10
On 2026-11-06		 -8.74 50.95
WTD 53.94
On 2026-11-12		 52.40
On 2026-11-09		 1.80 3.48 53.43
On 2026-11-09		 53.43
On 2026-11-09		 0.00 53.53
MTD 55.29
On 2026-11-05		 51.10
On 2026-11-06		 1.47 2.82 55.29
On 2026-11-05		 51.10
On 2026-11-06		 -7.59 52.88
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.86 -11.89 -3.47 4,370,412
KO

The Coca-Cola Company

97.39 -0.18 -0.18 13,805,564
PFE

Pfizer Inc.

28.83 -0.61 -2.07 25,178,021
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,306
VIX

CBOE Volatility Index

18.74 +1.23 +7.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,299.11 -185.71 -0.35 992,735,253
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,445,720
SPX

S&P 500 Index

7,592.95 -26.39 -0.35
OEX

S&P 100 Index

3,739.58 -6.65 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.11 -178.90 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.17 -17.35 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.94 -20.23 -0.47
VIX

CBOE Volatility Index

18.74 +1.23 +7.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 +0.39 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.76 +0.67 +3.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.12 +0.88 +4.57
 
Recent
Ticker Last Chg %Chg Volume
MBC

MasterBrand Inc.

6.20 -0.43 -6.49 3,362,585
MBIN

Merchants Bancorp

53.56 0.00 0.00 107,998