MBIN: Merchants Bancorp

As of Friday, May 29th, 2026

$ 47.14

-0.24 -0.51%

Open: 47.32
High: 48.00
Low: 46.47
Volume: 107,581
Previous Close on Thursday, May 28th, 2026

$ 47.38

+0.67 +1.43%

Open: 46.51
High: 47.38
Low: 45.93
Volume: 82,546

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 47.32 48.00 46.47 47.14 107,581 -0.24 -0.51
2026-05-28 46.51 47.38 45.93 47.38 82,546 +0.67 +1.43
2026-05-27 47.08 47.58 46.49 46.71 8,433 -0.07 -0.15
2026-05-26 46.18 46.81 46.01 46.78 9,488 +0.79 +1.72
2026-05-22 46.84 46.99 45.95 45.99 7,868 -0.55 -1.18
2026-05-21 45.67 47.00 45.12 46.54 137,443 +0.51 +1.11
2026-05-20 44.93 46.39 44.55 46.03 140,599 +1.36 +3.04
2026-05-19 44.83 45.28 44.52 44.67 95,276 -0.47 -1.04
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,372
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,897,452
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,558
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,819,834
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
MBIN

Merchants Bancorp

47.14 -0.24 -0.51 107,581