Merchants Bancorp (NQ: MBIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	44.92	44.92	43.39	43.67	88,711	-1.29(-2.87%)
Sep 30, 2024	44.20	45.26	44.20	44.96	72,371	+0.44(+0.99%)
Sep 27, 2024	44.60	45.22	43.97	44.52	52,291	+0.14(+0.32%)
Sep 26, 2024	44.85	44.91	44.30	44.38	67,762	+0.14(+0.32%)
Sep 25, 2024	44.82	44.82	44.14	44.24	68,517	-0.49(-1.10%)
Sep 24, 2024	45.24	45.24	44.40	44.73	51,768	-0.50(-1.11%)
Sep 23, 2024	45.61	45.76	44.86	45.23	97,051	-0.34(-0.75%)
Sep 20, 2024	46.92	47.02	45.43	45.57	285,614	-1.59(-3.37%)
Sep 19, 2024	47.00	47.16	46.18	47.16	79,544	+1.34(+2.92%)
Sep 18, 2024	45.49	47.42	45.00	45.82	122,953	+0.37(+0.81%)
Sep 17, 2024	45.44	46.88	45.19	45.45	102,348	+0.57(+1.27%)
Sep 16, 2024	44.03	45.07	43.81	44.88	198,336	+0.98(+2.23%)
Sep 13, 2024	42.98	43.92	42.95	43.90	85,716	+1.55(+3.66%)
Sep 12, 2024	41.50	43.07	41.50	42.35	152,998	+0.00(+0.00%)
Sep 11, 2024	42.77	43.03	41.44	42.35	116,818	-0.64(-1.49%)
Sep 10, 2024	42.77	42.99	41.88	42.99	151,560	+0.56(+1.32%)
Sep 09, 2024	43.02	43.42	42.17	42.43	209,569	-0.95(-2.19%)
Sep 06, 2024	44.52	44.91	43.02	43.38	261,371	-1.04(-2.34%)
Sep 05, 2024	44.57	44.97	43.90	44.42	467,800	+0.22(+0.50%)
Sep 04, 2024	45.49	46.32	44.20	44.20	197,116	-1.30(-2.86%)
Sep 03, 2024	45.25	45.87	44.91	45.50	159,499	-0.35(-0.76%)
Aug 30, 2024	45.61	45.94	45.07	45.85	126,780	+0.59(+1.30%)
Aug 29, 2024	45.40	45.78	44.74	45.26	121,898	-0.04(-0.09%)
Aug 28, 2024	45.28	45.77	44.23	45.30	279,919	-0.25(-0.55%)
Aug 27, 2024	45.98	46.04	45.02	45.55	221,297	-0.55(-1.19%)
Aug 26, 2024	46.95	47.13	45.99	46.10	159,580	-0.27(-0.58%)
Aug 23, 2024	44.77	47.94	44.44	46.37	438,874	+1.67(+3.74%)
Aug 22, 2024	43.71	44.91	43.71	44.70	382,388	+0.78(+1.78%)
Aug 21, 2024	43.96	43.96	43.12	43.92	107,545	+0.24(+0.55%)
Aug 20, 2024	43.57	43.85	43.12	43.68	171,161	-0.09(-0.21%)
Aug 19, 2024	43.59	44.12	43.06	43.77	143,182	+0.11(+0.25%)
Aug 16, 2024	41.59	43.69	41.59	43.66	286,527	+2.14(+5.15%)
Aug 15, 2024	41.89	42.83	41.35	41.52	216,057	+0.74(+1.81%)
Aug 14, 2024	41.46	41.66	40.45	40.78	128,647	-0.30(-0.73%)
Aug 13, 2024	40.84	41.38	40.14	41.08	140,171	+0.74(+1.83%)
Aug 12, 2024	40.42	40.70	40.08	40.34	97,525	+0.32(+0.80%)
Aug 09, 2024	40.18	40.25	39.46	40.02	145,065	-0.16(-0.40%)
Aug 08, 2024	40.07	40.52	39.30	40.18	160,400	+0.80(+2.03%)
Aug 07, 2024	40.51	40.93	39.17	39.38	183,137	-0.66(-1.65%)
Aug 06, 2024	39.71	40.56	38.93	40.04	207,414	+0.47(+1.19%)
Aug 05, 2024	38.95	40.37	37.64	39.57	331,753	-1.24(-3.04%)
Aug 02, 2024	41.28	41.61	40.45	40.81	231,519	-2.05(-4.78%)