Merchants Bancorp (MBINN)

Overview News Price History Financials Discussions Forecast Dividend History

Merchants Bancorp Stock (MBINN) Price History

The historical daily chart and data for Merchants Bancorp stock (MBINN), show that the latest closing stock price as of May 10, 2024, is $20.22.

Merchants Bancorp all-time high stock price is $23.84, occurred on May 05, 2022.
The lowest Merchants Bancorp stock price recorded was $15.92 on May 04, 2023. Since then, Merchants Bancorp's stock price has risen over 27.01% to $20.22 now.
The 52-week high stock price for MBINN is $22.48, representing a 11.18% increase from the current share price, occurred on January 30, 2024.
The 52-week low stock price for MBINN is $16.31, indicating a -19.34% decrease from the current share price, occurred on October 03, 2023.
The closing price of Merchants Bancorp (MBINN) stock in the beginning of 2023 was $23.44. The stock closed the year at $23.31, a loss of over -0.55% for the year.

The table below shows more information about MBINN historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 10, 2024	$20.22	$20.12	$0.10	707.0	+0.60%
May 09, 2024	$20.30	$20.00	$0.30	3,821.0	-0.10%
May 08, 2024	$20.29	$19.86	$0.4343	6,843.0	-0.59%
May 07, 2024	$20.48	$20.02	$0.46	18,165.0	-0.15%
May 06, 2024	$20.51	$20.27	$0.2433	7,606.0	-0.10%
May 03, 2024	$20.34	$20.00	$0.34	5,769.0	+1.76%
May 02, 2024	$20.06	$19.45	$0.61	10,369.0	+1.17%
May 01, 2024	$19.89	$19.42	$0.4699	7,041.0	+1.81%
Apr 30, 2024	$19.80	$19.36	$0.44	7,991.0	-1.97%
Apr 29, 2024	$19.90	$19.65	$0.25	4,162.0	-0.20%
Apr 26, 2024	$20.11	$19.79	$0.32	1,579.0	+0.00%
Apr 25, 2024	$19.79	$19.63	$0.16	1,135.0	-0.70%
Apr 24, 2024	$19.98	$19.78	$0.20	3,365.0	-0.05%
Apr 23, 2024	$19.98	$19.75	$0.23	5,500.0	+1.12%
Apr 22, 2024	$19.72	$19.50	$0.22	5,392.0	+0.66%
Apr 19, 2024	$19.59	$19.35	$0.24	769.0	+1.66%
Apr 18, 2024	$19.43	$19.27	$0.16	2,143.0	-1.23%
Apr 17, 2024	$19.51	$18.95	$0.56	18,417.0	+1.04%
Apr 16, 2024	$19.99	$19.31	$0.6799	9,425.0	-0.26%
Apr 15, 2024	$20.15	$19.08	$1.07	14,172.0	-4.02%
Apr 12, 2024	$20.49	$20.14	$0.35	2,112.0	-0.15%

Merchants Bancorp Stock (MBINN) 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 MBINN 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 (MBINN) Price History 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$20.51	$19.42	$1.09	61,028.0	+4.44%
Apr, 2024	$21.52	$18.95	$2.57	167,525.0	-9.53%
Mar, 2024	$22.15	$20.36	$1.79	212,662.0	-3.82%
Feb, 2024	$22.44	$20.37	$2.07	146,459.0	+2.77%
Jan, 2024	$22.48	$19.90	$2.58	145,938.0	+8.20%

Merchants Bancorp Stock (MBINN) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$20.69	$18.58	$2.11	239,424.0	+5.37%
Nov, 2023	$18.99	$17.18	$1.81	239,450.0	+10.09%
Oct, 2023	$17.74	$16.31	$1.43	173,618.0	-2.21%
Sep, 2023	$19.00	$17.17	$1.83	122,343.0	-6.86%
Aug, 2023	$19.47	$17.30	$2.17	190,089.0	-2.87%
Jul, 2023	$19.51	$17.18	$2.33	188,436.0	+10.79%
Jun, 2023	$19.11	$16.60	$2.51	321,530.0	-0.85%
May, 2023	$19.25	$15.92	$3.33	549,121.0	-7.21%
Apr, 2023	$21.58	$17.64	$3.94	290,242.0	-1.80%
Mar, 2023	$21.50	$17.07	$4.43	303,527.0	+0.00%