Get the Stockscreener App
26.05
0.35%
0.09
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 February 05, 2025, is $26.05.
- Merchants Bancorp all-time high stock price is $26.92, occurred on December 09, 2024.
- The lowest Merchants Bancorp stock price recorded was $20.55 on May 04, 2023. Since then, Merchants Bancorp's stock price has risen over 26.76% to $26.05 now.
- The 52-week high stock price for MBINM is $26.92, representing a 3.34% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for MBINM is $24.73, indicating a -5.09% decrease from the current share price, occurred on March 14, 2024.
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 |
|---|---|---|---|---|---|
| Feb 05, 2025 | $26.04 | $25.77 | $0.27 | 3,372.0 | +0.31% |
| Feb 04, 2025 | $26.03 | $25.77 | $0.26 | 7,872.0 | +0.48% |
| Feb 03, 2025 | $25.88 | $25.78 | $0.10 | 3,274.0 | +0.21% |
| Jan 31, 2025 | $25.89 | $25.78 | $0.11 | 3,046.0 | -0.89% |
| Jan 30, 2025 | $26.04 | $25.90 | $0.14 | 2,772.0 | +0.12% |
| Jan 29, 2025 | $26.05 | $25.98 | $0.0693 | 4,667.0 | +0.06% |
| Jan 28, 2025 | $26.05 | $25.75 | $0.3003 | 7,215.0 | +0.33% |
| Jan 27, 2025 | $26.08 | $25.70 | $0.38 | 5,284.0 | -0.08% |
| Jan 24, 2025 | $26.40 | $25.80 | $0.60 | 13,099.0 | -1.52% |
| Jan 23, 2025 | $26.30 | $26.15 | $0.1499 | 1,174.0 | -0.23% |
| Jan 22, 2025 | $26.40 | $26.30 | $0.10 | 1,784.0 | +0.23% |
| Jan 21, 2025 | $26.43 | $26.11 | $0.32 | 2,960.0 | -0.38% |
| Jan 17, 2025 | $26.47 | $26.10 | $0.37 | 5,844.0 | +1.03% |
| Jan 16, 2025 | $26.50 | $26.13 | $0.3699 | 8,697.0 | -0.27% |
| Jan 15, 2025 | $26.25 | $25.90 | $0.3467 | 8,324.0 | +0.77% |
| Jan 14, 2025 | $26.00 | $25.41 | $0.585 | 12,138.0 | +1.01% |
| Jan 13, 2025 | $26.05 | $25.41 | $0.64 | 14,061.0 | -0.81% |
| Jan 10, 2025 | $26.18 | $25.80 | $0.3799 | 9,825.0 | +0.12% |
| Jan 08, 2025 | $26.15 | $25.75 | $0.40 | 10,880.0 | -0.27% |
| Jan 07, 2025 | $26.23 | $25.94 | $0.29 | 3,453.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $26.04 | $25.77 | $0.27 | 14,518.0 | +1.01% |
| 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% |
1.63%
0.21%
Cap:
|
Volume (24h):