MBIN: Merchants Bancorp

As of Thursday, June 18th, 2026

$ 49.09

+0.31 +0.64%

Open: 49.28
High: 49.93
Low: 48.86
Volume: 341,373
Previous Close on Wednesday, June 17th, 2026

$ 48.78

-0.91 -1.83%

Open: 49.61
High: 50.00
Low: 48.08
Volume: 145,323

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 49.28 49.93 48.86 49.09 341,373 +0.31 +0.64
2026-06-17 49.61 50.00 48.08 48.78 145,323 -0.91 -1.83
2026-06-16 49.61 50.55 49.52 49.69 106,234 +0.52 +1.06
2026-06-15 50.11 51.00 49.00 49.17 120,144 -0.94 -1.88
2026-06-12 49.84 50.39 49.63 50.11 138,162 +0.55 +1.11
2026-06-11 50.06 51.00 49.29 49.56 95,839 -0.04 -0.08
2026-06-10 49.33 49.99 48.42 49.60 12,214 +0.68 +1.39
2026-06-09 48.40 50.00 48.40 48.92 104,646 +0.75 +1.56
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 51.00
On 2026-06-15		 48.08
On 2026-06-17		 -0.47 -0.95 51.00
On 2026-06-15		 48.08
On 2026-06-17		 -5.73 49.37
10D 51.00
On 2026-06-11		 47.06
On 2026-06-05		 1.39 2.91 51.00
On 2026-06-11		 48.08
On 2026-06-17		 -5.73 49.06
20D 51.00
On 2026-06-11		 45.12
On 2026-05-21		 3.06 6.65 51.00
On 2026-06-11		 48.08
On 2026-06-17		 -5.73 47.88
WTD 51.00
On 2026-06-15		 48.08
On 2026-06-17		 -1.02 -2.04 51.00
On 2026-06-15		 48.08
On 2026-06-17		 -5.73 49.18
MTD 51.00
On 2026-06-11		 45.46
On 2026-06-03		 1.95 4.14 51.00
On 2026-06-11		 48.08
On 2026-06-17		 -5.73 48.36
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,742,312
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,842,768
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,406,943
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,293,890
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
MBIN

Merchants Bancorp

49.09 +0.31 +0.64 341,373