MBIN: Merchants Bancorp

As of Tuesday, November 10th, 2026

$ 53.57

+0.16 +0.30%

Open: 53.54
High: 53.73
Low: 52.88
Volume: 104,868
Previous Close on Monday, November 9th, 2026

$ 53.41

+1.65 +3.19%

Open: 52.92
High: 53.43
Low: 52.40
Volume: 114,611

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 53.54 53.73 52.88 53.57 104,867 +0.16 +0.30
2026-11-09 52.92 53.43 52.40 53.41 114,611 +1.65 +3.19
2026-11-06 51.69 52.15 51.10 51.76 93,144 -0.38 -0.73
2026-11-05 53.77 55.29 51.75 52.14 145,444 -1.29 -2.41
2026-11-04 53.46 54.10 52.79 53.43 156,329 +1.60 +3.09
2026-11-03 52.89 52.89 51.77 51.83 20,291 -0.83 -1.58
2026-11-02 52.33 53.12 51.50 52.66 189,513 +0.57 +1.09
2026-10-30 51.98 53.56 51.98 52.09 244,532 +0.09 +0.17
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 55.29
On 2026-11-05		 51.10
On 2026-11-06		 1.74 3.36 55.29
On 2026-11-05		 51.10
On 2026-11-06		 -7.59 52.86
10D 55.99
On 2026-10-29		 48.64
On 2026-10-28		 3.85 7.74 55.99
On 2026-10-29		 51.10
On 2026-11-06		 -8.74 52.20
20D 55.99
On 2026-10-29		 47.34
On 2026-10-21		 4.75 9.72 55.99
On 2026-10-29		 51.10
On 2026-11-06		 -8.74 50.46
WTD 53.73
On 2026-11-10		 52.40
On 2026-11-09		 1.81 3.50 53.43
On 2026-11-09		 53.43
On 2026-11-09		 0.00 53.49
MTD 55.29
On 2026-11-05		 51.10
On 2026-11-06		 1.48 2.84 55.29
On 2026-11-05		 51.10
On 2026-11-06		 -7.59 52.69
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
PRU

Prudential Financial Inc

123.30 +1.25 +1.02 1,544,208
VS

Versus Systems Inc.

0.79 -0.05 -5.86 10,116
TAP

Molson Coors Beverage Company

39.98 +0.13 +0.33 3,172,790
REM

iShares Mortgage Real Estate ETF

17.07 -0.33 -1.90 75,061
MBIN

Merchants Bancorp

53.57 +0.16 +0.30 104,868