MBIN: Merchants Bancorp

As of Wednesday, September 30th, 2026

$ 48.96

-0.65 -1.31%

Open: 49.72
High: 49.72
Low: 48.51
Volume: 191,028
Previous Close on Tuesday, September 29th, 2026

$ 49.61

-1.94 -3.76%

Open: 51.40
High: 51.48
Low: 49.59
Volume: 15,061

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 49.72 49.72 48.51 48.96 191,028 -0.65 -1.31
2026-09-29 51.40 51.48 49.59 49.61 15,061 -1.94 -3.76
2026-09-28 51.94 52.14 51.46 51.55 110,398 -0.55 -1.06
2026-09-25 52.29 52.80 51.99 52.10 148,495 -0.13 -0.25
2026-09-24 51.34 52.35 51.09 52.23 13,359 +0.86 +1.67
2026-09-23 51.71 52.29 51.14 51.37 116,358 -0.77 -1.48
2026-09-22 52.58 52.97 51.71 52.14 148,094 -0.21 -0.40
2026-09-21 52.33 52.57 51.90 52.35 173,506 +0.28 +0.54
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 52.80
On 2026-09-25		 48.51
On 2026-09-30		 -2.41 -4.69 52.80
On 2026-09-25		 48.51
On 2026-09-30		 -8.13 50.89
10D 53.22
On 2026-09-17		 48.51
On 2026-09-30		 -3.67 -6.97 53.22
On 2026-09-17		 48.51
On 2026-09-30		 -8.85 51.42
20D 55.08
On 2026-09-11		 48.51
On 2026-09-30		 -2.78 -5.37 55.08
On 2026-09-11		 48.51
On 2026-09-30		 -11.93 52.11
WTD 52.14
On 2026-09-28		 48.51
On 2026-09-30		 -3.14 -6.03 52.14
On 2026-09-28		 48.51
On 2026-09-30		 -6.96 50.04
MTD 55.08
On 2026-09-11		 48.51
On 2026-09-30		 -3.68 -6.99 55.08
On 2026-09-11		 48.51
On 2026-09-30		 -11.93 52.09
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
OII

Oceaneering International Inc.

43.63 -0.59 -1.33 1,227,552
TIP

iShares TIPS Bond ETF

104.04 +0.03 +0.03 2,391,345
TPL

Texas Pacific Land Corp.

325.83 -2.87 -0.87 335,501
ECL

Ecolab Inc.

274.58 -3.29 -1.18 1,494,435
MBIN

Merchants Bancorp

48.96 -0.65 -1.31 191,028