MBIN: Merchants Bancorp

As of Thursday, July 30th, 2026

$ 55.51

+1.23 +2.27%

Open: 54.07
High: 55.59
Low: 53.47
Volume: 27,916
Previous Close on Wednesday, July 29th, 2026

$ 54.28

+5.51 +11.30%

Open: 51.42
High: 56.87
Low: 50.99
Volume: 405,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 54.07 55.59 53.47 55.51 27,916 +1.23 +2.27
2026-07-29 51.42 56.87 50.99 54.28 405,143 +5.51 +11.30
2026-07-28 48.67 49.41 47.98 48.77 117,195 +0.40 +0.83
2026-07-27 48.25 49.47 48.04 48.37 103,347 +0.68 +1.43
2026-07-24 46.95 47.93 46.37 47.69 143,707 +1.02 +2.19
2026-07-23 47.47 47.72 46.10 46.67 208,336 -1.46 -3.03
2026-07-22 48.79 48.85 47.22 48.13 163,213 -0.84 -1.72
2026-07-21 49.01 49.70 48.39 48.97 210,454 +0.06 +0.12
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 56.87
On 2026-07-29		 46.37
On 2026-07-24		 8.84 18.94 56.87
On 2026-07-29		 53.47
On 2026-07-30		 -5.98 50.92
10D 56.87
On 2026-07-29		 46.10
On 2026-07-23		 5.20 10.34 50.57
On 2026-07-17		 46.10
On 2026-07-23		 -8.83 49.70
20D 56.87
On 2026-07-29		 46.10
On 2026-07-23		 5.75 11.56 51.31
On 2026-07-16		 46.10
On 2026-07-23		 -10.16 48.99
WTD 56.87
On 2026-07-29		 47.98
On 2026-07-28		 7.82 16.40 56.87
On 2026-07-29		 53.47
On 2026-07-30		 -5.98 51.73
MTD 56.87
On 2026-07-29		 46.10
On 2026-07-23		 5.51 11.02 51.31
On 2026-07-16		 46.10
On 2026-07-23		 -10.16 49.02
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
MBIN

Merchants Bancorp

55.51 +1.23 +2.27 27,916