Get the Stockscreener App
25.58
0.04%
0.010
After Hours:
25.58
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 August 31, 2026, is $25.58.
- 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 $25.58 now.
- The 52-week high stock price for MBINM is $25.96, representing a 1.49% increase from the current share price, occurred on December 30, 2025.
- The 52-week low stock price for MBINM is $24.00, indicating a -6.18% 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 |
|---|---|---|---|---|---|
| Aug 31, 2026 | $25.69 | $25.57 | $0.12 | 10,817.0 | +0.04% |
| Aug 28, 2026 | $25.61 | $25.57 | $0.04 | 9,539.0 | -0.23% |
| Aug 27, 2026 | $25.69 | $25.61 | $0.08 | 7,633.0 | +0.12% |
| Aug 26, 2026 | $25.64 | $25.60 | $0.035 | 1,008.0 | -0.08% |
| Aug 24, 2026 | $25.69 | $25.54 | $0.15 | 9,817.0 | +0.29% |
| Aug 21, 2026 | $25.60 | $25.46 | $0.14 | 1,793.0 | -0.02% |
| Aug 20, 2026 | $25.59 | $25.50 | $0.0903 | 4,800.0 | -0.20% |
| Aug 19, 2026 | $25.60 | $25.52 | $0.08 | 3,677.0 | +0.20% |
| Aug 18, 2026 | $25.60 | $25.55 | $0.05 | 2,337.0 | -0.04% |
| Aug 17, 2026 | $25.59 | $25.56 | $0.035 | 2,596.0 | -0.27% |
| Aug 14, 2026 | $25.64 | $25.53 | $0.1097 | 4,549.0 | -0.07% |
| Aug 13, 2026 | $25.66 | $25.55 | $0.105 | 6,193.0 | +0.44% |
| Aug 12, 2026 | $25.61 | $25.46 | $0.15 | 1,498.0 | -0.12% |
| Aug 11, 2026 | $25.63 | $25.50 | $0.1329 | 3,453.0 | -0.12% |
| Aug 10, 2026 | $25.64 | $25.50 | $0.14 | 5,689.0 | +0.27% |
| Aug 07, 2026 | $25.61 | $25.52 | $0.09 | 5,098.0 | -0.18% |
| Aug 06, 2026 | $25.57 | $25.55 | $0.0251 | 1,633.0 | -0.12% |
| Aug 05, 2026 | $25.64 | $25.60 | $0.04 | 2,102.0 | +0.08% |
| Aug 04, 2026 | $25.58 | $25.51 | $0.0682 | 2,115.0 | +0.04% |
| Aug 03, 2026 | $25.66 | $25.46 | $0.20 | 6,338.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $25.69 | $25.46 | $0.23 | 103,502.0 | -0.35% |
| Jul, 2026 | $25.73 | $25.10 | $0.6343 | 105,156.0 | +2.27% |
| Jun, 2026 | $25.84 | $24.79 | $1.05 | 251,206.0 | -1.38% |
| May, 2026 | $25.86 | $25.27 | $0.59 | 115,842.0 | +0.47% |
| 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% |
1.75%
0.98%
Cap:
|
Volume (24h):