Merchants Bancorp (MBIN)

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 15, 2026, is $46.86.

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 468.23% to $46.86 now.
The 52-week high stock price for MBIN is $48.50, representing a 3.50% increase from the current share price, occurred on February 17, 2026.
The 52-week low stock price for MBIN is $27.25, indicating a -41.85% decrease from the current share price, occurred on April 29, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 15, 2026	$47.67	$45.35	$2.32	271,269.0	-1.39%
Apr 14, 2026	$47.97	$47.13	$0.84	295,615.0	-0.50%
Apr 13, 2026	$47.79	$46.03	$1.76	99,404.0	+1.14%
Apr 10, 2026	$47.48	$46.78	$0.70	110,026.0	-0.67%
Apr 09, 2026	$47.68	$45.59	$2.09	371,286.0	+2.72%
Apr 08, 2026	$47.00	$46.21	$0.79	186,031.0	+1.87%
Apr 07, 2026	$45.57	$44.43	$1.14	156,029.0	+1.34%
Apr 06, 2026	$44.98	$44.19	$0.79	103,311.0	+0.76%
Apr 02, 2026	$44.74	$41.30	$3.44	166,377.0	+0.52%
Apr 01, 2026	$44.47	$42.88	$1.59	179,014.0	+3.15%
Mar 31, 2026	$43.18	$42.02	$1.16	215,395.0	+0.96%
Mar 30, 2026	$42.98	$42.19	$0.79	187,318.0	+0.54%
Mar 27, 2026	$43.24	$42.21	$1.03	162,382.0	-2.15%
Mar 26, 2026	$43.32	$42.51	$0.81	124,805.0	+0.61%
Mar 25, 2026	$43.31	$42.63	$0.685	134,039.0	+0.61%
Mar 24, 2026	$43.66	$41.09	$2.56	243,710.0	+2.40%
Mar 23, 2026	$42.97	$41.50	$1.47	190,789.0	+1.19%
Mar 20, 2026	$41.99	$41.10	$0.89	570,185.0	-1.36%
Mar 19, 2026	$42.15	$40.97	$1.18	230,150.0	+0.85%
Mar 18, 2026	$42.14	$41.34	$0.80	275,970.0	-1.24%
Mar 17, 2026	$42.95	$41.88	$1.06	308,091.0	+0.26%

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
Apr, 2026	$47.97	$41.30	$6.66	2,209,631.0	+9.21%
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%