MBIN: Merchants Bancorp

As of Wednesday, September 9th, 2026

$ 52.46

-0.44 -0.83%

Open: 52.43
High: 53.26
Low: 51.48
Volume: 188,024
Previous Close on Tuesday, September 8th, 2026

$ 52.90

+0.22 +0.42%

Open: 52.94
High: 53.34
Low: 52.31
Volume: 29,103

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 52.43 53.26 51.48 52.46 188,024 -0.44 -0.83
2026-09-08 52.94 53.34 52.31 52.90 29,103 +0.22 +0.42
2026-09-04 52.17 53.08 52.01 52.68 146,065 +0.08 +0.15
2026-09-03 53.00 53.84 52.50 52.60 15,742 +0.04 +0.08
2026-09-02 52.15 54.48 51.79 52.56 260,616 +0.82 +1.58
2026-09-01 52.42 52.84 51.49 51.74 130,827 -0.90 -1.71
2026-08-31 53.60 53.60 52.51 52.64 114,758 -0.77 -1.44
2026-08-28 53.26 53.87 52.94 53.41 125,907 +0.15 +0.28
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 54.48
On 2026-09-02		 51.48
On 2026-09-09		 0.72 1.39 54.48
On 2026-09-02		 51.48
On 2026-09-09		 -5.51 52.64
10D 54.48
On 2026-09-02		 51.48
On 2026-09-09		 -1.03 -1.93 54.48
On 2026-09-02		 51.48
On 2026-09-09		 -5.51 52.78
20D 55.99
On 2026-08-19		 51.48
On 2026-09-09		 -1.99 -3.65 55.99
On 2026-08-19		 51.48
On 2026-09-09		 -8.06 53.58
WTD 53.34
On 2026-09-08		 51.48
On 2026-09-09		 -0.22 -0.42 53.34
On 2026-09-08		 51.48
On 2026-09-09		 -3.49 52.68
MTD 54.48
On 2026-09-02		 51.48
On 2026-09-09		 -0.18 -0.34 54.48
On 2026-09-02		 51.48
On 2026-09-09		 -5.51 52.49
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,090
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,793
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,003,340
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,573,994
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

272.21 -5.90 -2.12 1,051,529
MBIN

Merchants Bancorp

52.46 -0.44 -0.83 188,024