Get the Stockscreener App
25.92
0.47%
0.12
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 December 20, 2024, is $25.92.
- Merchants Bancorp all-time high stock price is $26.92, occurred on December 09, 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 26.13% to $25.92 now.
- The 52-week high stock price for MBINM is $26.92, representing a 3.86% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for MBINM is $24.15, indicating a -6.83% decrease from the current share price, occurred on December 29, 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $25.94 | $25.90 | $0.04 | 1,044.0 | +0.47% |
| Dec 19, 2024 | $25.80 | $25.72 | $0.08 | 2,920.0 | +0.04% |
| Dec 18, 2024 | $25.79 | $25.58 | $0.21 | 718.0 | +0.82% |
| Dec 17, 2024 | $25.90 | $25.58 | $0.32 | 2,405.0 | -1.24% |
| Dec 16, 2024 | $25.95 | $25.75 | $0.20 | 5,047.0 | +0.50% |
| Dec 13, 2024 | $25.96 | $25.55 | $0.4098 | 11,980.0 | -1.19% |
| Dec 12, 2024 | $26.35 | $25.86 | $0.49 | 25,182.0 | -1.02% |
| Dec 11, 2024 | $26.61 | $26.35 | $0.26 | 9,655.0 | -1.38% |
| Dec 10, 2024 | $26.72 | $26.50 | $0.22 | 2,939.0 | -0.15% |
| Dec 09, 2024 | $26.92 | $26.35 | $0.57 | 5,601.0 | +1.10% |
| Dec 06, 2024 | $26.50 | $26.47 | $0.03 | 2,366.0 | -0.08% |
| Dec 05, 2024 | $26.49 | $26.31 | $0.1799 | 1,268.0 | +0.08% |
| Dec 04, 2024 | $26.47 | $26.37 | $0.1032 | 5,866.0 | +0.84% |
| Dec 03, 2024 | $26.25 | $26.04 | $0.215 | 1,801.0 | +0.19% |
| Dec 02, 2024 | $26.20 | $25.91 | $0.29 | 2,319.0 | +0.65% |
| Nov 29, 2024 | $26.15 | $25.75 | $0.3999 | 10,512.0 | -0.08% |
| Nov 27, 2024 | $26.39 | $25.73 | $0.66 | 11,661.0 | -0.11% |
| Nov 26, 2024 | $26.45 | $26.05 | $0.40 | 5,496.0 | -0.81% |
| Nov 25, 2024 | $26.55 | $26.29 | $0.26 | 1,220.0 | +0.15% |
| Nov 22, 2024 | $26.46 | $26.17 | $0.29 | 6,356.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $26.92 | $25.55 | $1.37 | 82,155.0 | -0.42% |
| 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% |
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% |
0.20%
0.37%
Cap:
|
Volume (24h):