Get the Stockscreener App
25.70
0.31%
-0.08
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 10, 2024, is $25.70.
- Merchants Bancorp all-time high stock price is $26.55, occurred on March 31, 2023.
- The lowest Merchants Bancorp stock price recorded was $20.55 on May 04, 2023. Since then, Merchants Bancorp's stock price has risen over 25.06% to $25.70 now.
- The 52-week high stock price for MBINM is $26.50, representing a 3.11% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for MBINM is $21.27, indicating a -17.24% decrease from the current share price, occurred on May 15, 2023.
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 10, 2024 | $26.05 | $25.65 | $0.40 | 6,423.0 | -0.31% |
| May 09, 2024 | $26.18 | $25.72 | $0.46 | 5,507.0 | -0.85% |
| May 08, 2024 | $26.20 | $25.65 | $0.55 | 6,577.0 | -0.10% |
| May 07, 2024 | $26.44 | $26.00 | $0.44 | 5,372.0 | -0.38% |
| May 06, 2024 | $26.20 | $26.03 | $0.17 | 5,562.0 | -0.29% |
| May 03, 2024 | $26.20 | $26.15 | $0.05 | 855.0 | +1.08% |
| May 02, 2024 | $26.18 | $25.90 | $0.28 | 4,421.0 | -1.03% |
| May 01, 2024 | $26.49 | $25.95 | $0.5379 | 17,298.0 | +0.73% |
| Apr 30, 2024 | $26.00 | $25.90 | $0.10 | 6,069.0 | +0.00% |
| Apr 29, 2024 | $26.00 | $25.83 | $0.1682 | 2,271.0 | +0.70% |
| Apr 26, 2024 | $26.26 | $25.74 | $0.52 | 7,857.0 | -0.12% |
| Apr 25, 2024 | $25.85 | $25.61 | $0.2399 | 1,953.0 | +0.00% |
| Apr 24, 2024 | $26.09 | $25.81 | $0.28 | 1,563.0 | -0.12% |
| Apr 23, 2024 | $26.05 | $25.60 | $0.45 | 4,521.0 | +0.15% |
| Apr 22, 2024 | $26.03 | $25.64 | $0.385 | 8,767.0 | +1.02% |
| Apr 19, 2024 | $25.73 | $25.35 | $0.38 | 15,311.0 | +1.41% |
| Apr 18, 2024 | $25.45 | $25.15 | $0.30 | 5,254.0 | +0.09% |
| Apr 17, 2024 | $25.75 | $25.10 | $0.65 | 8,992.0 | +0.04% |
| Apr 16, 2024 | $25.74 | $25.19 | $0.5456 | 11,813.0 | -0.24% |
| Apr 15, 2024 | $25.74 | $25.01 | $0.73 | 17,958.0 | -2.73% |
| Apr 12, 2024 | $26.05 | $25.70 | $0.35 | 2,888.0 | +0.89% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $26.49 | $25.65 | $0.8384 | 58,438.0 | -1.15% |
| 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% |
0.00%
0.37%
Cap:
|
Volume (24h):