MBIN: Merchants Bancorp

As of Tuesday, October 20th, 2026

$ 48.42

+0.81 +1.70%

Open: 47.81
High: 49.15
Low: 47.81
Volume: 173,212
Previous Close on Monday, October 19th, 2026

$ 47.61

-1.16 -2.38%

Open: 48.57
High: 48.75
Low: 47.40
Volume: 128,548

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 47.81 49.15 47.81 48.42 173,212 +0.81 +1.70
2026-10-19 48.57 48.75 47.40 47.61 128,548 -1.16 -2.38
2026-10-16 49.40 49.53 48.64 48.77 10,412 -0.18 -0.37
2026-10-15 49.29 49.60 48.68 48.95 125,771 +0.50 +1.03
2026-10-14 48.14 48.94 47.49 48.45 217,707 -0.38 -0.77
2026-10-13 49.39 49.51 48.49 48.83 140,018 -0.19 -0.38
2026-10-12 48.73 49.47 48.66 49.01 136,434 +0.09 +0.18
2026-10-09 49.62 49.65 48.92 48.92 127,665 -0.88 -1.77
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 49.60
On 2026-10-15		 47.40
On 2026-10-19		 -0.41 -0.83 49.60
On 2026-10-15		 47.40
On 2026-10-19		 -4.44 48.44
10D 50.28
On 2026-10-08		 47.40
On 2026-10-19		 -1.53 -3.06 50.28
On 2026-10-08		 47.40
On 2026-10-19		 -5.73 48.81
20D 53.62
On 2026-10-06		 47.40
On 2026-10-19		 -3.72 -7.13 53.62
On 2026-10-06		 47.40
On 2026-10-19		 -11.59 49.65
WTD 49.15
On 2026-10-20		 47.40
On 2026-10-19		 -0.35 -0.72 48.75
On 2026-10-19		 48.75
On 2026-10-19		 0.00 48.02
MTD 53.62
On 2026-10-06		 47.40
On 2026-10-19		 -0.54 -1.10 53.62
On 2026-10-06		 47.40
On 2026-10-19		 -11.59 49.09
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,180
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,005,140
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,225
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,299,135
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,579,647
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
TPL

Texas Pacific Land Corp.

342.17 -2.44 -0.71 324,314
ECL

Ecolab Inc.

288.21 +2.27 +0.79 1,802,066
CPF

Central Pacific Financial Corp.

36.82 +0.54 +1.49 131,315
MBIN

Merchants Bancorp

48.42 +0.81 +1.70 173,212