Get the Stockscreener App
25.68
0.29%
0.075
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 May 22, 2026, is $25.68.
- 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 $25.68 now.
- The 52-week high stock price for MBINM is $25.96, representing a 1.09% increase from the current share price, occurred on December 30, 2025.
- The 52-week low stock price for MBINM is $24.00, indicating a -6.54% decrease from the current share price, occurred on November 18, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $25.68 | $25.55 | $0.1299 | 3,833.0 | +0.29% |
| May 21, 2026 | $25.61 | $25.55 | $0.055 | 2,806.0 | +0.11% |
| May 20, 2026 | $25.60 | $25.51 | $0.09 | 4,301.0 | +0.50% |
| May 19, 2026 | $25.45 | $25.42 | $0.03 | 1,913.0 | +0.12% |
| May 18, 2026 | $25.57 | $25.33 | $0.24 | 4,403.0 | -0.63% |
| May 15, 2026 | $25.63 | $25.50 | $0.13 | 8,463.0 | -0.51% |
| May 14, 2026 | $25.71 | $25.62 | $0.09 | 8,526.0 | +0.43% |
| May 13, 2026 | $25.64 | $25.49 | $0.15 | 6,863.0 | -0.27% |
| May 12, 2026 | $25.69 | $25.49 | $0.20 | 4,315.0 | +0.58% |
| May 11, 2026 | $25.70 | $25.52 | $0.1787 | 4,792.0 | +0.32% |
| May 08, 2026 | $25.68 | $25.44 | $0.24 | 1,394.0 | +0.08% |
| May 07, 2026 | $25.48 | $25.42 | $0.0652 | 922.0 | -0.70% |
| May 06, 2026 | $25.60 | $25.38 | $0.22 | 3,378.0 | +0.85% |
| May 05, 2026 | $25.39 | $25.27 | $0.115 | 5,845.0 | +0.14% |
| May 04, 2026 | $25.43 | $25.34 | $0.095 | 5,143.0 | -0.27% |
| May 01, 2026 | $25.42 | $25.42 | $0.00 | 587.0 | +0.35% |
| Apr 30, 2026 | $25.49 | $25.27 | $0.22 | 3,738.0 | -0.20% |
| Apr 29, 2026 | $25.55 | $25.27 | $0.275 | 6,032.0 | +0.20% |
| Apr 28, 2026 | $25.38 | $25.30 | $0.08 | 3,944.0 | -0.20% |
| Apr 27, 2026 | $25.42 | $25.31 | $0.11 | 1,875.0 | -0.22% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $25.71 | $25.27 | $0.44 | 71,317.0 | +1.38% |
| Apr, 2026 | $25.71 | $24.40 | $1.31 | 198,921.0 | +4.02% |
| Mar, 2026 | $25.84 | $24.33 | $1.51 | 444,135.0 | -4.32% |
| Feb, 2026 | $25.84 | $25.26 | $0.58 | 221,053.0 | -0.51% |
| Jan, 2026 | $25.74 | $25.10 | $0.64 | 140,276.0 | +0.79% |
Merchants Bancorp Stock (MBINM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.96 | $24.70 | $1.26 | 310,487.0 | +4.53% |
| Nov, 2025 | $24.77 | $24.00 | $0.77 | 296,455.0 | +1.06% |
| Oct, 2025 | $25.01 | $24.15 | $0.8555 | 459,933.0 | -1.45% |
| Sep, 2025 | $25.44 | $24.62 | $0.815 | 867,616.0 | -1.66% |
| Aug, 2025 | $25.44 | $24.92 | $0.52 | 136,252.0 | +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% |
3.27%
0.49%
Cap:
|
Volume (24h):