Get the Stockscreener App
25.40
1.28%
-0.33
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 12, 2026, is $25.40.
- 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 $25.40 now.
- The 52-week high stock price for MBINM is $26.23, representing a 3.27% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for MBINM is $24.00, indicating a -5.51% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $25.76 | $25.32 | $0.4449 | 26,108.0 | -1.28% |
| Feb 11, 2026 | $25.76 | $25.54 | $0.22 | 14,831.0 | +0.00% |
| Feb 10, 2026 | $25.73 | $25.51 | $0.22 | 1,253.0 | +0.90% |
| Feb 09, 2026 | $25.70 | $25.50 | $0.20 | 6,931.0 | -0.23% |
| Feb 06, 2026 | $25.64 | $25.52 | $0.125 | 5,799.0 | -0.16% |
| Feb 05, 2026 | $25.75 | $25.51 | $0.245 | 7,676.0 | -0.93% |
| Feb 04, 2026 | $25.84 | $25.40 | $0.44 | 15,666.0 | +1.00% |
| Feb 03, 2026 | $25.68 | $25.45 | $0.2299 | 4,852.0 | +0.10% |
| Feb 02, 2026 | $25.70 | $25.50 | $0.1999 | 4,129.0 | -0.08% |
| Jan 30, 2026 | $25.69 | $25.49 | $0.20 | 6,384.0 | +0.47% |
| Jan 29, 2026 | $25.57 | $25.46 | $0.11 | 3,579.0 | -0.24% |
| Jan 28, 2026 | $25.65 | $25.46 | $0.19 | 3,550.0 | -0.65% |
| Jan 27, 2026 | $25.74 | $25.49 | $0.25 | 9,941.0 | -0.16% |
| Jan 26, 2026 | $25.74 | $25.56 | $0.18 | 8,772.0 | +0.39% |
| Jan 23, 2026 | $25.69 | $25.50 | $0.1946 | 18,387.0 | +0.35% |
| Jan 22, 2026 | $25.54 | $25.30 | $0.24 | 12,224.0 | +0.71% |
| Jan 21, 2026 | $25.55 | $25.30 | $0.25 | 6,890.0 | +0.16% |
| Jan 20, 2026 | $25.42 | $25.31 | $0.11 | 5,126.0 | -0.51% |
| Jan 16, 2026 | $25.47 | $25.35 | $0.12 | 3,514.0 | -0.04% |
| Jan 15, 2026 | $25.64 | $25.40 | $0.24 | 3,519.0 | +0.35% |
| Jan 14, 2026 | $25.50 | $25.32 | $0.18 | 5,654.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $25.84 | $25.32 | $0.52 | 113,353.0 | -0.70% |
| 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% |
3.65%
0.34%
Cap:
|
Volume (24h):