MBIN: Merchants Bancorp

As of Tuesday, August 11th, 2026

$ 54.45

+0.44 +0.81%

Open: 54.01
High: 55.00
Low: 53.69
Volume: 168,883
Previous Close on Monday, August 10th, 2026

$ 54.01

-0.24 -0.44%

Open: 53.70
High: 54.79
Low: 53.21
Volume: 140,574

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-04 55.53 56.00 54.95 55.60 172,223 -0.12 -0.22
2026-08-03 55.94 56.72 55.46 55.72 184,606 +0.54 +0.98
2026-07-31 55.32 56.07 54.45 55.18 222,061 -0.33 -0.59
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 56.02
On 2026-08-05		 52.89
On 2026-08-07		 -1.16 -2.08 56.02
On 2026-08-05		 52.89
On 2026-08-07		 -5.59 54.46
10D 56.87
On 2026-07-29		 50.99
On 2026-07-29		 5.68 11.64 56.87
On 2026-07-29		 52.89
On 2026-08-07		 -7.00 54.86
20D 56.87
On 2026-07-29		 46.10
On 2026-07-23		 5.87 12.07 51.31
On 2026-07-16		 46.10
On 2026-07-23		 -10.16 51.78
WTD 55.00
On 2026-08-11		 53.21
On 2026-08-10		 0.20 0.36 54.79
On 2026-08-10		 54.79
On 2026-08-10		 0.00 54.23
MTD 56.72
On 2026-08-03		 52.89
On 2026-08-07		 -0.74 -1.33 56.72
On 2026-08-03		 52.89
On 2026-08-07		 -6.75 54.81
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
MBIN

Merchants Bancorp

54.45 +0.44 +0.81 168,883