MBIN: Merchants Bancorp

As of Monday, September 28th, 2026

$ 51.55

-0.55 -1.06%

Open: 51.94
High: 52.14
Low: 51.46
Volume: 110,398
Previous Close on Friday, September 25th, 2026

$ 52.10

-0.13 -0.25%

Open: 52.29
High: 52.80
Low: 51.99
Volume: 148,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-28 51.94 52.14 51.46 51.55 110,398 -0.55 -1.06
2026-09-25 52.29 52.80 51.99 52.10 148,495 -0.13 -0.25
2026-09-24 51.34 52.35 51.09 52.23 13,359 +0.86 +1.67
2026-09-23 51.71 52.29 51.14 51.37 116,358 -0.77 -1.48
2026-09-22 52.58 52.97 51.71 52.14 148,094 -0.21 -0.40
2026-09-21 52.33 52.57 51.90 52.35 173,506 +0.28 +0.54
2026-09-18 51.43 52.35 50.90 52.07 1,209,636 +0.30 +0.58
2026-09-17 53.22 53.22 51.68 51.77 18,868 -0.86 -1.63
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 52.97
On 2026-09-22		 51.09
On 2026-09-24		 -0.80 -1.53 52.97
On 2026-09-22		 51.09
On 2026-09-24		 -3.56 51.88
10D 53.80
On 2026-09-15		 50.90
On 2026-09-18		 -1.59 -2.99 53.80
On 2026-09-15		 50.90
On 2026-09-18		 -5.40 52.11
20D 55.08
On 2026-09-11		 50.90
On 2026-09-18		 -1.86 -3.48 55.08
On 2026-09-11		 50.90
On 2026-09-18		 -7.60 52.40
WTD 52.14
On 2026-09-28		 51.46
On 2026-09-28		 -0.55 -1.06 -- -- -- 51.55
MTD 55.08
On 2026-09-11		 50.90
On 2026-09-18		 -1.09 -2.07 55.08
On 2026-09-11		 50.90
On 2026-09-18		 -7.60 52.38
As of Monday, September 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.24 -8.85 -2.71 4,161,606
KO

The Coca-Cola Company

87.18 -0.63 -0.72 14,475,080
PFE

Pfizer Inc.

28.72 +0.05 +0.17 24,700,164
VZ

Verizon Communications Inc.

46.68 -0.40 -0.85 16,631,197
VIX

CBOE Volatility Index

16.07 +1.20 +8.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,481.51 -347.11 -0.67 455,450,713
DJTA

Dow Jones Transportation Average

19,582.54 +10.32 +0.05 64,186,789
SPX

S&P 500 Index

7,683.69 -59.72 -0.77
OEX

S&P 100 Index

3,836.54 -31.64 -0.82
NDX

NASDAQ 100 Index

30,276.81 -331.32 -1.08
NYA

NYSE Composite Index

23,757.31 -155.28 -0.65
XAX

NYSE AMEX Composite Index

8,174.64 -75.76 -0.92
RUI

RUSSELL 1000 Index

4,173.41 -34.42 -0.82
RUT

Russell 2000 Index

2,817.91 -19.64 -0.69
RUA

Russell 3000 Index

4,346.34 -35.63 -0.81
VIX

CBOE Volatility Index

16.07 +1.20 +8.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.66 +0.06 +0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.25 +0.24 +1.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.23 +0.30 +1.67
 
Recent
Ticker Last Chg %Chg Volume
MBIN

Merchants Bancorp

51.55 -0.55 -1.06 110,398