24.89
price down icon0.13%   -0.0315
after-market After Hours: 24.89
loading

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 03, 2025, is $24.89.
  • 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 $24.89 now.
  • The 52-week high stock price for MBINM is $26.92, representing a 8.16% increase from the current share price, occurred on December 09, 2024.
  • The 52-week low stock price for MBINM is $24.80, indicating a -0.36% decrease from the current share price, occurred on April 11, 2025.
The table below shows more information about MBINM historical price data:
Date High Low High - Low Volume % Change
Jul 03, 2025 $25.05 $24.85 $0.20 19,049.0 -0.13%
Jul 02, 2025 $24.99 $24.90 $0.09 26,559.0 +0.05%
Jul 01, 2025 $24.97 $24.86 $0.11 9,680.0 +0.44%
Jun 30, 2025 $25.14 $24.80 $0.34 84,735.0 -1.00%
Jun 27, 2025 $25.14 $25.02 $0.12 10,198.0 -0.16%
Jun 26, 2025 $25.13 $25.05 $0.08 732.0 +0.04%
Jun 25, 2025 $25.14 $25.02 $0.118 4,409.0 +0.03%
Jun 24, 2025 $25.14 $25.02 $0.12 7,085.0 -0.03%
Jun 23, 2025 $25.14 $24.98 $0.1599 4,499.0 +0.52%
Jun 20, 2025 $25.04 $24.95 $0.0858 9,127.0 -0.19%
Jun 18, 2025 $25.10 $24.96 $0.14 8,111.0 -0.21%
Jun 17, 2025 $25.10 $25.00 $0.10 8,290.0 +0.04%
Jun 16, 2025 $25.19 $25.01 $0.18 7,109.0 -0.40%
Jun 13, 2025 $25.20 $24.80 $0.40 34,625.0 -0.55%
Jun 12, 2025 $25.29 $25.14 $0.1543 9,338.0 +0.42%
Jun 11, 2025 $25.19 $25.11 $0.08 9,916.0 +0.14%
Jun 10, 2025 $25.20 $25.10 $0.10 10,741.0 +0.20%
Jun 09, 2025 $25.20 $25.08 $0.12 10,171.0 -0.16%
Jun 06, 2025 $25.24 $25.13 $0.11 5,828.0 -0.08%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $25.05 $24.85 $0.20 74,337.0 +0.36%
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%

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%
banks_regional DB
$29.25
price up icon 0.55%
banks_regional NWG
$13.44
price up icon 3.31%
banks_regional NU
$13.60
price up icon 0.82%
banks_regional LYG
$4.16
price up icon 3.23%
banks_regional MFG
$5.63
price up icon 0.72%
banks_regional USB
$47.93
price up icon 0.93%
Cap:     |  Volume (24h):