Get the Stockscreener App
34.01
9.07%
-3.1564
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Merchants Bancorp Stock (MBIN) Price History
The historical daily chart and data for Merchants Bancorp stock (MBIN), adjusted for splits and dividends, show that the latest closing stock price as of April 03, 2025, is $34.01.
- Merchants Bancorp all-time high stock price is $53.27, occurred on July 29, 2024.
- The lowest Merchants Bancorp stock price recorded was $8.2467 on March 25, 2020. Since then, Merchants Bancorp's stock price has risen over 312.45% to $34.01 now.
- The 52-week high stock price for MBIN is $53.27, representing a 56.61% increase from the current share price, occurred on July 29, 2024.
- The 52-week low stock price for MBIN is $34.16, indicating a 0.42% decrease from the current share price, occurred on January 10, 2025.
- The closing price of Merchants Bancorp (MBIN) stock in the beginning of 2024 was $31.31. The stock closed the year at $24.32, a loss of over -22.32% for the year.
The table below shows more information about MBIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $36.57 | $33.60 | $2.97 | 110,920.0 | -8.31% |
| Apr 02, 2025 | $37.41 | $36.35 | $1.06 | 115,950.0 | +0.90% |
| Apr 01, 2025 | $37.77 | $35.93 | $1.85 | 141,000.0 | -0.43% |
| Mar 31, 2025 | $37.79 | $36.43 | $1.36 | 137,572.0 | -0.11% |
| Mar 28, 2025 | $38.38 | $36.22 | $2.16 | 116,270.0 | -2.53% |
| Mar 27, 2025 | $38.26 | $37.45 | $0.81 | 402,051.0 | +0.11% |
| Mar 26, 2025 | $38.74 | $37.66 | $1.08 | 75,101.0 | -0.73% |
| Mar 25, 2025 | $38.86 | $38.24 | $0.62 | 119,834.0 | -1.80% |
| Mar 24, 2025 | $39.66 | $38.39 | $1.28 | 113,836.0 | +1.88% |
| Mar 21, 2025 | $39.26 | $37.58 | $1.68 | 262,744.0 | -1.80% |
| Mar 20, 2025 | $39.24 | $38.20 | $1.04 | 118,747.0 | -0.21% |
| Mar 19, 2025 | $39.46 | $37.98 | $1.48 | 148,938.0 | +2.04% |
| Mar 18, 2025 | $38.88 | $37.42 | $1.46 | 215,035.0 | -0.16% |
| Mar 17, 2025 | $38.49 | $37.73 | $0.76 | 113,219.0 | +1.00% |
| Mar 14, 2025 | $38.03 | $36.74 | $1.29 | 155,911.0 | +3.47% |
| Mar 13, 2025 | $36.81 | $36.13 | $0.679 | 96,599.0 | +0.08% |
| Mar 12, 2025 | $37.12 | $36.03 | $1.09 | 84,523.0 | +0.91% |
| Mar 11, 2025 | $37.17 | $36.24 | $0.93 | 99,951.0 | -0.96% |
| Mar 10, 2025 | $38.91 | $36.44 | $2.47 | 131,525.0 | -5.33% |
| Mar 07, 2025 | $39.18 | $38.16 | $1.02 | 89,559.0 | -0.82% |
| Mar 06, 2025 | $39.33 | $38.55 | $0.775 | 115,118.0 | -2.08% |
| Mar 05, 2025 | $39.92 | $38.72 | $1.20 | 189,212.0 | +1.89% |
| Mar 04, 2025 | $39.94 | $39.01 | $0.93 | 72,479.0 | -3.34% |
Merchants Bancorp Stock (MBIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Merchants Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MBIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Merchants Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Merchants Bancorp Stock (MBIN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $37.77 | $33.60 | $4.17 | 367,870.0 | -7.89% |
| Mar, 2025 | $41.23 | $36.03 | $5.20 | 3,021,184.0 | -9.14% |
| Feb, 2025 | $43.77 | $40.12 | $3.65 | 2,396,321.0 | -2.89% |
| Jan, 2025 | $43.82 | $34.16 | $9.66 | 3,361,204.0 | +14.97% |
Merchants Bancorp Stock (MBIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.43 | $35.57 | $5.86 | 2,606,587.0 | -11.77% |
| Nov, 2024 | $42.44 | $35.90 | $6.54 | 3,126,807.0 | +11.75% |
| Oct, 2024 | $46.78 | $35.56 | $11.22 | 3,726,169.0 | -17.84% |
| Sep, 2024 | $47.42 | $41.44 | $5.98 | 2,500,280.0 | -1.94% |
| Aug, 2024 | $47.94 | $37.64 | $10.30 | 4,470,216.0 | +1.89% |
| Jul, 2024 | $53.27 | $39.98 | $13.29 | 5,834,149.0 | +11.00% |
| Jun, 2024 | $42.41 | $38.41 | $3.99 | 3,624,281.0 | +1.22% |
| May, 2024 | $48.63 | $39.32 | $9.31 | 6,318,163.0 | -0.69% |
| Apr, 2024 | $44.02 | $37.03 | $6.99 | 2,613,022.0 | -6.60% |
| Mar, 2024 | $45.88 | $39.26 | $6.62 | 2,811,256.0 | +0.75% |
| Feb, 2024 | $44.26 | $38.14 | $6.12 | 2,361,521.0 | -2.01% |
| Jan, 2024 | $48.68 | $38.45 | $10.23 | 2,253,233.0 | +2.72% |
Merchants Bancorp Stock (MBIN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.89 | $33.05 | $10.84 | 2,787,910.0 | +26.54% |
| Nov, 2023 | $34.20 | $29.60 | $4.60 | 3,228,852.0 | +12.58% |
| Oct, 2023 | $30.21 | $25.78 | $4.43 | 1,053,315.0 | +7.83% |
| Sep, 2023 | $29.98 | $26.89 | $3.09 | 1,079,983.0 | -4.97% |
| Aug, 2023 | $31.96 | $28.43 | $3.54 | 1,003,988.0 | -7.72% |
| Jul, 2023 | $33.59 | $24.46 | $9.12 | 1,424,132.0 | +23.57% |
| Jun, 2023 | $27.93 | $22.76 | $5.17 | 1,596,791.0 | +11.90% |
| May, 2023 | $24.66 | $21.50 | $3.16 | 1,351,247.0 | -1.47% |
| Apr, 2023 | $26.60 | $22.72 | $3.88 | 1,591,019.0 | -10.91% |
| Mar, 2023 | $30.77 | $23.75 | $7.02 | 2,379,343.0 | -13.92% |
| Feb, 2023 | $31.36 | $28.59 | $2.77 | 1,105,059.0 | +5.14% |
| Jan, 2023 | $29.14 | $23.86 | $5.29 | 978,101.0 | +18.30% |
2.59%
2.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):