Get the Stockscreener App
46.78
1.72%
0.79
After Hours:
46.78
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 May 26, 2026, is $46.78.
- 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 467.26% to $46.78 now.
- The 52-week high stock price for MBIN is $50.26, representing a 7.43% increase from the current share price, occurred on April 21, 2026.
- The 52-week low stock price for MBIN is $28.75, indicating a -38.54% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Merchants Bancorp (MBIN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $46.81 | $46.01 | $0.805 | 94,884.0 | +1.72% |
| May 22, 2026 | $46.99 | $45.95 | $1.04 | 78,680.0 | -1.18% |
| May 21, 2026 | $47.00 | $45.12 | $1.88 | 137,471.0 | +1.11% |
| May 20, 2026 | $46.39 | $44.55 | $1.84 | 140,599.0 | +3.04% |
| May 19, 2026 | $45.28 | $44.52 | $0.765 | 95,276.0 | -1.04% |
| May 18, 2026 | $45.28 | $44.31 | $0.97 | 106,960.0 | +1.74% |
| May 15, 2026 | $44.99 | $44.19 | $0.805 | 96,634.0 | -1.53% |
| May 14, 2026 | $46.05 | $44.94 | $1.11 | 166,107.0 | -0.04% |
| May 13, 2026 | $46.28 | $44.71 | $1.57 | 129,946.0 | -1.34% |
| May 12, 2026 | $45.98 | $44.58 | $1.40 | 116,997.0 | -0.22% |
| May 11, 2026 | $46.75 | $45.40 | $1.35 | 110,922.0 | -1.17% |
| May 08, 2026 | $47.48 | $45.91 | $1.58 | 149,813.0 | -0.98% |
| May 07, 2026 | $47.44 | $46.37 | $1.07 | 133,319.0 | +0.26% |
| May 06, 2026 | $47.26 | $45.40 | $1.86 | 123,959.0 | +0.67% |
| May 05, 2026 | $46.87 | $45.89 | $0.98 | 142,801.0 | +0.98% |
| May 04, 2026 | $46.84 | $45.59 | $1.24 | 115,951.0 | -1.48% |
| May 01, 2026 | $48.02 | $46.10 | $1.92 | 166,804.0 | +0.13% |
| Apr 30, 2026 | $46.88 | $45.12 | $1.76 | 237,584.0 | +3.42% |
| Apr 29, 2026 | $49.81 | $44.89 | $4.92 | 319,666.0 | -9.33% |
| Apr 28, 2026 | $50.20 | $49.22 | $0.98 | 203,709.0 | -0.30% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $48.02 | $44.19 | $3.83 | 2,202,007.0 | +0.52% |
| Apr, 2026 | $50.26 | $41.30 | $8.95 | 3,857,016.0 | +8.46% |
| Mar, 2026 | $43.91 | $40.08 | $3.83 | 5,199,666.0 | +1.49% |
| Feb, 2026 | $48.50 | $41.16 | $7.34 | 11,761,524.0 | +1.98% |
| Jan, 2026 | $42.30 | $32.84 | $9.46 | 3,073,789.0 | +21.73% |
Merchants Bancorp Stock (MBIN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $37.36 | $32.31 | $5.05 | 3,582,645.0 | +3.00% |
| Nov, 2025 | $32.89 | $30.37 | $2.52 | 2,750,372.0 | +4.81% |
| Oct, 2025 | $33.64 | $30.53 | $3.11 | 4,051,743.0 | -1.92% |
| Sep, 2025 | $33.52 | $31.16 | $2.36 | 3,236,938.0 | -1.91% |
| Aug, 2025 | $33.64 | $28.75 | $4.89 | 4,493,892.0 | +10.65% |
| Jul, 2025 | $36.02 | $29.11 | $6.91 | 4,094,210.0 | -11.40% |
| Jun, 2025 | $33.95 | $30.48 | $3.46 | 3,831,593.0 | +3.28% |
| May, 2025 | $33.68 | $29.86 | $3.82 | 3,396,246.0 | +6.45% |
| Apr, 2025 | $37.77 | $27.25 | $10.52 | 4,064,545.0 | -18.70% |
| 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% |
1.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):