Merchants Bancorp (NQ: MBIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	40.00	40.44	38.68	39.06	89,905	-1.58(-3.89%)
Jun 13, 2024	40.25	40.90	39.89	40.64	175,568	+0.26(+0.64%)
Jun 12, 2024	41.21	42.32	40.28	40.38	296,740	+0.12(+0.30%)
Jun 11, 2024	39.98	40.34	39.12	40.26	214,032	-0.16(-0.40%)
Jun 10, 2024	39.91	40.60	39.91	40.42	161,528	+0.34(+0.85%)
Jun 07, 2024	38.77	40.20	38.62	40.08	452,127	+0.97(+2.47%)
Jun 06, 2024	39.03	39.35	38.59	39.11	122,808	+0.01(+0.03%)
Jun 05, 2024	39.36	39.58	38.75	39.10	145,291	+0.10(+0.26%)
Jun 04, 2024	39.56	39.91	38.95	39.00	256,356	-0.96(-2.40%)
Jun 03, 2024	40.27	40.27	39.58	39.96	175,126	+0.00(+0.00%)
May 31, 2024	39.68	40.33	39.61	39.96	142,536	+0.67(+1.70%)
May 30, 2024	39.53	40.10	39.25	39.29	141,515	-0.19(-0.48%)
May 29, 2024	39.91	39.96	39.23	39.48	173,798	-0.99(-2.44%)
May 28, 2024	40.86	41.14	40.09	40.47	253,210	-0.24(-0.59%)
May 24, 2024	40.94	40.94	40.09	40.71	153,271	+0.24(+0.59%)
May 23, 2024	41.52	42.00	40.41	40.47	181,674	-1.00(-2.41%)
May 22, 2024	41.57	41.91	41.21	41.47	189,085	-0.38(-0.91%)
May 21, 2024	42.21	42.56	41.69	41.85	210,537	-0.55(-1.29%)
May 20, 2024	42.64	43.25	42.14	42.40	315,509	-0.31(-0.72%)
May 17, 2024	42.19	42.88	41.69	42.71	497,629	-0.04(-0.09%)
May 16, 2024	42.91	42.91	42.14	42.75	339,263	-0.20(-0.46%)
May 15, 2024	42.79	43.03	42.48	42.94	605,728	+0.42(+0.99%)
May 14, 2024	43.10	43.25	42.06	42.53	1,835,551	-4.98(-10.48%)
May 13, 2024	47.69	48.52	47.23	47.50	125,312	+0.17(+0.36%)
May 10, 2024	47.40	47.40	46.83	47.34	90,894	+0.03(+0.06%)
May 09, 2024	46.90	47.40	46.85	47.31	117,371	+0.37(+0.79%)
May 08, 2024	46.42	47.10	46.19	46.94	107,438	+0.05(+0.11%)
May 07, 2024	47.01	47.99	46.75	46.89	163,826	+0.16(+0.34%)
May 06, 2024	46.29	47.09	46.21	46.73	224,778	+0.96(+2.09%)
May 03, 2024	44.17	46.06	44.17	45.77	211,199	+2.84(+6.62%)
May 02, 2024	42.23	43.50	41.91	42.92	226,066	+1.42(+3.41%)
May 01, 2024	40.48	42.37	40.48	41.51	175,543	+1.27(+3.15%)
Apr 30, 2024	39.91	41.84	39.54	40.24	478,744	+1.06(+2.70%)
Apr 29, 2024	38.93	39.47	38.38	39.18	174,013	+0.23(+0.59%)
Apr 26, 2024	39.26	39.46	38.80	38.95	61,522	-0.30(-0.76%)
Apr 25, 2024	39.85	40.78	38.94	39.25	122,372	-1.59(-3.88%)
Apr 24, 2024	40.06	41.01	39.54	40.84	106,737	+0.71(+1.77%)
Apr 23, 2024	39.34	40.28	39.34	40.13	110,704	+0.61(+1.54%)
Apr 22, 2024	39.19	39.83	38.69	39.52	102,473	+0.46(+1.18%)
Apr 19, 2024	38.18	39.11	38.18	39.06	102,484	+0.71(+1.85%)
Apr 18, 2024	37.55	38.65	37.55	38.36	149,956	+0.81(+2.15%)
Apr 17, 2024	37.86	38.31	37.44	37.55	133,625	-0.08(-0.21%)
Apr 16, 2024	37.92	38.06	36.95	37.63	156,272	-0.41(-1.08%)
Apr 15, 2024	38.36	38.93	37.89	38.04	99,596	-0.28(-0.73%)
Apr 12, 2024	38.91	38.93	37.99	38.32	152,341	-0.74(-1.89%)
Apr 11, 2024	38.83	39.15	38.01	39.05	83,595	+0.33(+0.85%)
Apr 10, 2024	40.19	40.19	38.38	38.72	73,533	-2.29(-5.59%)
Apr 09, 2024	41.39	41.41	40.80	41.02	52,665	-0.10(-0.24%)
Apr 08, 2024	41.36	41.36	40.62	41.12	97,353	-0.17(-0.41%)
Apr 05, 2024	41.38	42.15	41.23	41.29	195,841	-0.38(-0.91%)
Apr 04, 2024	41.34	42.65	41.34	41.67	113,572	+0.65(+1.58%)
Apr 03, 2024	41.10	41.62	40.94	41.02	89,434	-0.34(-0.82%)
Apr 02, 2024	41.60	42.14	41.29	41.36	87,415	-0.81(-1.92%)