Get the Stockscreener App
25.26
0.10%
-0.025
After Hours:
25.22
-0.04
-0.16%
Merchants Bancorp Stock (MBINM) Price History
The historical daily chart and data for Merchants Bancorp stock (MBINM), show that the latest closing stock price as of August 29, 2025, is $25.26.
- Merchants Bancorp all-time high stock price is $26.92, occurred on December 09, 2024.
- The lowest Merchants Bancorp stock price recorded was $0.00 on February 24, 2025. Since then, Merchants Bancorp's stock price has risen over to $25.26 now.
- The 52-week high stock price for MBINM is $26.92, representing a 6.57% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for MBINM is $24.80, indicating a -1.82% decrease from the current share price, occurred on April 11, 2025.
The table below shows more information about MBINM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 29, 2025 | $25.27 | $25.22 | $0.0496 | 2,569.0 | -0.10% |
| Aug 28, 2025 | $25.29 | $25.21 | $0.0751 | 648.0 | +0.21% |
| Aug 27, 2025 | $25.27 | $25.22 | $0.0498 | 2,941.0 | -0.11% |
| Aug 26, 2025 | $25.44 | $25.26 | $0.18 | 6,974.0 | -0.12% |
| Aug 25, 2025 | $25.33 | $25.29 | $0.04 | 847.0 | +0.00% |
| Aug 22, 2025 | $25.29 | $25.11 | $0.184 | 6,931.0 | +0.64% |
| Aug 21, 2025 | $25.37 | $24.92 | $0.45 | 21,292.0 | -0.67% |
| Aug 20, 2025 | $25.30 | $25.20 | $0.10 | 5,099.0 | +0.24% |
| Aug 19, 2025 | $25.24 | $25.12 | $0.1199 | 3,854.0 | +0.13% |
| Aug 18, 2025 | $25.23 | $25.12 | $0.1129 | 13,673.0 | +0.07% |
| Aug 15, 2025 | $25.34 | $25.10 | $0.24 | 28,267.0 | -0.72% |
| Aug 14, 2025 | $25.37 | $25.32 | $0.0485 | 1,612.0 | +0.09% |
| Aug 13, 2025 | $25.35 | $25.20 | $0.148 | 6,529.0 | +0.20% |
| Aug 12, 2025 | $25.35 | $25.20 | $0.15 | 5,140.0 | +0.20% |
| Aug 11, 2025 | $25.30 | $25.11 | $0.189 | 4,787.0 | +0.28% |
| Aug 08, 2025 | $25.20 | $25.13 | $0.07 | 4,725.0 | -0.34% |
| Aug 07, 2025 | $25.40 | $25.10 | $0.2999 | 2,594.0 | +0.03% |
| Aug 06, 2025 | $25.26 | $25.12 | $0.14 | 5,888.0 | +0.52% |
| Aug 05, 2025 | $25.36 | $25.12 | $0.24 | 4,062.0 | -0.63% |
| Aug 04, 2025 | $25.34 | $25.28 | $0.0578 | 3,217.0 | +0.16% |
| Aug 01, 2025 | $25.30 | $25.04 | $0.2565 | 4,603.0 | +0.76% |
Merchants Bancorp Stock (MBINM) 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 MBINM 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 (MBINM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $25.44 | $24.92 | $0.52 | 138,821.0 | +0.80% |
| Jul, 2025 | $25.43 | $24.81 | $0.615 | 292,721.0 | +1.05% |
| Jun, 2025 | $25.29 | $24.80 | $0.49 | 273,841.0 | -1.43% |
| May, 2025 | $25.61 | $25.05 | $0.5615 | 147,424.0 | -0.55% |
| Apr, 2025 | $25.90 | $24.80 | $1.10 | 187,705.0 | -1.13% |
| Mar, 2025 | $26.13 | $25.36 | $0.7701 | 122,204.0 | -1.84% |
| Feb, 2025 | $26.25 | $25.77 | $0.48 | 88,116.0 | +1.12% |
| Jan, 2025 | $26.50 | $25.41 | $1.09 | 133,608.0 | +0.39% |
Merchants Bancorp Stock (MBINM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.92 | $25.55 | $1.37 | 108,115.0 | +0.73% |
| Nov, 2024 | $26.79 | $25.58 | $1.21 | 126,084.0 | +1.09% |
| Oct, 2024 | $26.44 | $25.56 | $0.88 | 153,689.0 | +0.63% |
| Sep, 2024 | $26.80 | $25.56 | $1.24 | 98,105.0 | -0.47% |
| Aug, 2024 | $26.00 | $25.23 | $0.77 | 87,033.0 | +0.98% |
| Jul, 2024 | $25.90 | $25.02 | $0.8799 | 104,583.0 | +1.07% |
| Jun, 2024 | $26.08 | $25.10 | $0.98 | 139,111.0 | -2.89% |
| May, 2024 | $26.61 | $25.60 | $1.01 | 117,887.0 | -0.23% |
| Apr, 2024 | $26.50 | $25.01 | $1.49 | 203,820.0 | +2.00% |
| Mar, 2024 | $25.74 | $24.73 | $1.01 | 339,971.0 | -0.16% |
| Feb, 2024 | $25.74 | $24.85 | $0.8899 | 218,580.0 | +1.03% |
| Jan, 2024 | $25.72 | $24.25 | $1.47 | 223,005.0 | +4.64% |
Merchants Bancorp Stock (MBINM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.90 | $24.15 | $1.75 | 455,572.0 | -3.01% |
| Nov, 2023 | $25.00 | $23.14 | $1.86 | 120,199.0 | +7.89% |
| Oct, 2023 | $23.85 | $21.60 | $2.25 | 180,073.0 | +0.04% |
| Sep, 2023 | $25.25 | $22.44 | $2.81 | 136,204.0 | -8.81% |
| Aug, 2023 | $25.30 | $23.80 | $1.50 | 106,426.0 | +1.04% |
| Jul, 2023 | $25.49 | $23.80 | $1.69 | 123,100.0 | +2.41% |
| Jun, 2023 | $24.60 | $23.15 | $1.45 | 282,989.0 | +2.69% |
| May, 2023 | $25.30 | $20.55 | $4.75 | 236,804.0 | -5.89% |
| Apr, 2023 | $26.00 | $24.10 | $1.90 | 204,636.0 | -3.07% |
| Mar, 2023 | $26.55 | $22.34 | $4.21 | 382,962.0 | +0.00% |
0.20%
4.38%
Cap:
|
Volume (24h):