Get the Stockscreener App
25.82
0.12%
-0.03
After Hours:
25.82
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 July 26, 2024, is $25.82.
- Merchants Bancorp all-time high stock price is $26.61, occurred on May 21, 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 25.64% to $25.82 now.
- The 52-week high stock price for MBINM is $26.61, representing a 3.06% increase from the current share price, occurred on May 21, 2024.
- The 52-week low stock price for MBINM is $21.60, indicating a -16.34% decrease from the current share price, occurred on October 20, 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $25.85 | $25.55 | $0.2999 | 3,683.0 | -0.12% |
| Jul 25, 2024 | $25.89 | $25.85 | $0.04 | 1,362.0 | +0.94% |
| Jul 24, 2024 | $25.85 | $25.61 | $0.24 | 3,636.0 | +0.04% |
| Jul 23, 2024 | $25.88 | $25.56 | $0.32 | 7,253.0 | -0.77% |
| Jul 22, 2024 | $25.80 | $25.75 | $0.05 | 3,601.0 | +0.12% |
| Jul 19, 2024 | $25.90 | $25.75 | $0.1499 | 1,306.0 | -0.08% |
| Jul 18, 2024 | $25.90 | $25.59 | $0.3099 | 3,212.0 | +0.00% |
| Jul 17, 2024 | $25.90 | $25.79 | $0.1099 | 806.0 | +0.00% |
| Jul 16, 2024 | $25.86 | $25.70 | $0.1549 | 2,390.0 | +0.66% |
| Jul 15, 2024 | $25.70 | $25.62 | $0.08 | 1,631.0 | -0.70% |
| Jul 12, 2024 | $25.80 | $25.72 | $0.08 | 2,712.0 | +0.43% |
| Jul 11, 2024 | $25.69 | $25.43 | $0.256 | 2,884.0 | +1.18% |
| Jul 10, 2024 | $25.39 | $25.18 | $0.215 | 3,980.0 | +0.95% |
| Jul 09, 2024 | $25.40 | $25.15 | $0.2496 | 18,274.0 | -0.44% |
| Jul 08, 2024 | $25.50 | $25.26 | $0.2399 | 4,863.0 | -0.36% |
| Jul 05, 2024 | $25.40 | $25.14 | $0.261 | 6,152.0 | +0.28% |
| Jul 03, 2024 | $25.30 | $25.20 | $0.0999 | 1,582.0 | +0.58% |
| Jul 02, 2024 | $25.32 | $25.02 | $0.30 | 9,435.0 | -0.30% |
| Jul 01, 2024 | $25.32 | $25.18 | $0.14 | 6,779.0 | +0.08% |
| Jun 28, 2024 | $25.37 | $25.15 | $0.2242 | 7,488.0 | -0.71% |
| Jun 27, 2024 | $25.37 | $25.31 | $0.0553 | 1,422.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $25.90 | $25.02 | $0.8799 | 89,224.0 | +2.50% |
| 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% |
8.05%
Cap:
|
Volume (24h):