Get the Stockscreener App
25.89
0.15%
0.04
After Hours:
25.82
-0.07
-0.27%
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 March 13, 2025, is $25.89.
- 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 $25.89 now.
- The 52-week high stock price for MBINM is $26.92, representing a 3.98% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for MBINM is $24.73, indicating a -4.50% 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $25.90 | $25.77 | $0.13 | 3,955.0 | +0.15% |
| Mar 12, 2025 | $25.90 | $25.76 | $0.1399 | 2,111.0 | +0.19% |
| Mar 11, 2025 | $26.00 | $25.75 | $0.25 | 2,443.0 | +0.00% |
| Mar 10, 2025 | $26.05 | $25.80 | $0.25 | 875.0 | -0.42% |
| Mar 07, 2025 | $26.05 | $25.85 | $0.20 | 958.0 | +0.22% |
| Mar 06, 2025 | $25.98 | $25.82 | $0.16 | 4,009.0 | -0.48% |
| Mar 05, 2025 | $25.98 | $25.80 | $0.18 | 5,431.0 | +0.31% |
| Mar 04, 2025 | $25.97 | $25.75 | $0.22 | 4,368.0 | -0.28% |
| Mar 03, 2025 | $26.13 | $25.97 | $0.1577 | 14,471.0 | -0.37% |
| Feb 28, 2025 | $26.08 | $25.96 | $0.1224 | 5,872.0 | +0.46% |
| Feb 27, 2025 | $25.99 | $25.92 | $0.07 | 1,311.0 | -0.15% |
| Feb 26, 2025 | $26.08 | $25.91 | $0.1675 | 5,219.0 | -0.04% |
| Feb 25, 2025 | $26.00 | $25.92 | $0.08 | 1,514.0 | -0.34% |
| Feb 21, 2025 | $26.10 | $25.96 | $0.14 | 2,755.0 | +0.04% |
| Feb 20, 2025 | $26.09 | $25.94 | $0.146 | 705.0 | +0.31% |
| Feb 19, 2025 | $26.08 | $25.82 | $0.2582 | 5,633.0 | -0.42% |
| Feb 18, 2025 | $26.18 | $26.04 | $0.14 | 1,530.0 | -0.27% |
| Feb 14, 2025 | $26.23 | $25.91 | $0.3199 | 4,405.0 | +0.31% |
| Feb 13, 2025 | $26.10 | $25.92 | $0.1804 | 5,694.0 | +1.04% |
| Feb 12, 2025 | $26.06 | $25.77 | $0.29 | 9,281.0 | -0.77% |
| Feb 11, 2025 | $26.05 | $25.85 | $0.20 | 1,274.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $26.13 | $25.75 | $0.3801 | 42,576.0 | -0.69% |
| 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% |
0.93%
1.24%
Cap:
|
Volume (24h):