MBIN: Merchants Bancorp

As of Friday, July 10th, 2026

$ 48.02

+0.24 +0.50%

Open: 47.61
High: 48.26
Low: 47.42
Volume: 84,489
Previous Close on Thursday, July 9th, 2026

$ 47.78

+1.12 +2.40%

Open: 46.91
High: 47.97
Low: 46.77
Volume: 103,852

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 47.61 48.26 47.42 48.02 84,489 +0.24 +0.50
2026-07-09 46.91 47.97 46.77 47.78 103,852 +1.12 +2.40
2026-07-08 47.13 47.46 46.34 46.66 137,357 -0.80 -1.69
2026-07-07 48.04 48.88 47.44 47.46 160,639 -0.44 -0.92
2026-07-06 48.76 49.54 47.61 47.90 146,076 -0.92 -1.88
2026-07-02 50.15 50.33 48.48 48.82 145,046 -0.94 -1.89
2026-07-01 49.28 50.39 48.30 49.76 215,197 -0.24 -0.48
2026-06-30 50.42 51.47 49.86 50.00 258,945 -0.36 -0.71
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 49.54
On 2026-07-06		 46.34
On 2026-07-08		 -0.80 -1.64 49.54
On 2026-07-06		 46.34
On 2026-07-08		 -6.46 47.56
10D 51.47
On 2026-06-30		 46.34
On 2026-07-08		 -1.98 -3.96 51.47
On 2026-06-30		 46.34
On 2026-07-08		 -9.96 48.68
20D 51.47
On 2026-06-30		 46.34
On 2026-07-08		 -1.58 -3.19 51.47
On 2026-06-30		 46.34
On 2026-07-08		 -9.96 49.13
WTD 49.54
On 2026-07-06		 46.34
On 2026-07-08		 -0.80 -1.64 49.54
On 2026-07-06		 46.34
On 2026-07-08		 -6.46 47.56
MTD 50.39
On 2026-07-01		 46.34
On 2026-07-08		 -1.98 -3.96 50.39
On 2026-07-01		 46.34
On 2026-07-08		 -8.04 48.06
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
MBIN

Merchants Bancorp

48.02 +0.24 +0.50 84,489