30.69
price down icon0.90%   -0.4106
 
loading

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 06, 2025, is $30.69.
  • 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 272.14% to $30.69 now.
  • The 52-week high stock price for MBIN is $53.27, representing a 73.58% increase from the current share price, occurred on July 29, 2024.
  • The 52-week low stock price for MBIN is $27.25, indicating a -11.21% decrease from the current share price, occurred on April 29, 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:
Date High Low High - Low Volume % Change
May 06, 2025 $31.25 $30.51 $0.74 12,556.0 -1.16%
May 05, 2025 $32.56 $30.90 $1.66 157,104.0 -0.67%
May 02, 2025 $31.51 $30.60 $0.9125 271,709.0 +1.92%
May 01, 2025 $31.27 $30.07 $1.21 269,622.0 +2.13%
Apr 30, 2025 $30.55 $29.06 $1.49 235,344.0 -2.02%
Apr 29, 2025 $32.59 $27.25 $5.34 311,290.0 -8.63%
Apr 28, 2025 $33.84 $32.45 $1.39 197,110.0 +3.58%
Apr 25, 2025 $32.83 $32.12 $0.705 76,572.0 -1.46%
Apr 24, 2025 $33.37 $32.53 $0.8384 194,435.0 +1.07%
Apr 23, 2025 $34.19 $32.39 $1.80 122,961.0 +1.15%
Apr 22, 2025 $32.36 $31.46 $0.90 250,971.0 +3.67%
Apr 21, 2025 $32.77 $30.73 $2.05 144,665.0 -4.49%
Apr 17, 2025 $32.82 $32.05 $0.7671 96,172.0 +1.47%
Apr 16, 2025 $32.55 $31.76 $0.795 144,433.0 -1.05%
Apr 15, 2025 $32.77 $31.99 $0.775 194,592.0 +1.50%
Apr 14, 2025 $32.38 $31.37 $1.01 143,773.0 +1.69%
Apr 11, 2025 $32.39 $31.06 $1.33 147,384.0 -3.15%
Apr 10, 2025 $33.89 $31.50 $2.39 202,947.0 -6.82%
Apr 09, 2025 $35.30 $31.30 $4.00 220,885.0 +4.60%
Apr 08, 2025 $34.82 $32.90 $1.92 202,848.0 -0.39%

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
May, 2025 $32.56 $30.07 $2.50 710,991.0 +2.19%
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%

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%
banks_regional TFC
$39.23
price down icon 0.30%
banks_regional NWG
$12.85
price down icon 1.68%
banks_regional NU
$12.54
price up icon 0.56%
banks_regional LYG
$3.835
price up icon 1.45%
banks_regional USB
$41.35
price down icon 0.27%
banks_regional PNC
$165.19
price down icon 0.27%
Cap:     |  Volume (24h):