Get the Stockscreener App
20.20
1.41%
0.2799
After Hours:
20.20
0.000100
+0.00%
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 November 04, 2025, is $20.20.
- Merchants Bancorp all-time high stock price is $24.34, occurred on October 03, 2024.
- The lowest Merchants Bancorp stock price recorded was $15.92 on May 04, 2023. Since then, Merchants Bancorp's stock price has risen over 26.88% to $20.20 now.
- The 52-week high stock price for MBINN is $23.60, representing a 16.83% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for MBINN is $18.31, indicating a -9.36% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Merchants Bancorp (MBINN) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $20.20 | $19.81 | $0.3899 | 6,827.0 | +1.41% |
| Nov 03, 2025 | $20.36 | $19.64 | $0.7198 | 6,277.0 | -1.58% |
| Oct 31, 2025 | $20.24 | $19.87 | $0.37 | 6,767.0 | +1.10% |
| Oct 30, 2025 | $20.40 | $20.02 | $0.3799 | 15,126.0 | -1.33% |
| Oct 29, 2025 | $20.48 | $20.29 | $0.19 | 11,719.0 | -1.02% |
| Oct 28, 2025 | $20.50 | $20.32 | $0.18 | 8,225.0 | +0.82% |
| Oct 27, 2025 | $20.50 | $20.27 | $0.23 | 11,517.0 | -0.76% |
| Oct 24, 2025 | $20.50 | $20.25 | $0.25 | 4,269.0 | +0.44% |
| Oct 23, 2025 | $20.50 | $20.15 | $0.35 | 3,020.0 | +1.24% |
| Oct 22, 2025 | $20.60 | $20.10 | $0.50 | 8,810.0 | -1.34% |
| Oct 21, 2025 | $20.70 | $20.42 | $0.2765 | 1,502.0 | +0.36% |
| Oct 20, 2025 | $20.61 | $20.26 | $0.35 | 8,162.0 | -1.60% |
| Oct 17, 2025 | $20.75 | $20.08 | $0.67 | 7,726.0 | +1.32% |
| Oct 16, 2025 | $20.74 | $20.40 | $0.34 | 10,649.0 | -1.83% |
| Oct 15, 2025 | $20.84 | $20.60 | $0.2416 | 3,469.0 | -0.02% |
| Oct 14, 2025 | $20.98 | $20.54 | $0.4399 | 5,900.0 | -0.74% |
| Oct 13, 2025 | $21.00 | $20.51 | $0.4899 | 3,770.0 | +1.90% |
| Oct 10, 2025 | $21.10 | $20.56 | $0.5399 | 9,815.0 | -0.58% |
| Oct 09, 2025 | $21.00 | $20.63 | $0.371 | 4,961.0 | -1.76% |
| Oct 08, 2025 | $21.14 | $20.92 | $0.22 | 4,998.0 | -0.28% |
| Oct 07, 2025 | $21.24 | $21.04 | $0.2025 | 12,377.0 | -0.57% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $20.36 | $19.64 | $0.7198 | 19,931.0 | -0.20% |
| Oct, 2025 | $21.37 | $19.87 | $1.50 | 177,552.0 | -0.69% |
| Sep, 2025 | $21.60 | $20.00 | $1.60 | 184,066.0 | +1.75% |
| Aug, 2025 | $20.75 | $19.45 | $1.30 | 188,408.0 | +1.32% |
| Jul, 2025 | $20.50 | $19.28 | $1.22 | 235,792.0 | +1.91% |
| Jun, 2025 | $20.46 | $19.33 | $1.13 | 147,999.0 | -2.76% |
| May, 2025 | $20.51 | $19.60 | $0.91 | 253,495.0 | +1.79% |
| Apr, 2025 | $20.79 | $18.31 | $2.48 | 176,711.0 | -3.16% |
| Mar, 2025 | $22.30 | $20.24 | $2.06 | 155,787.0 | -7.50% |
| Feb, 2025 | $22.35 | $21.45 | $0.8998 | 124,483.0 | +0.05% |
| Jan, 2025 | $22.29 | $20.22 | $2.07 | 264,818.0 | +8.97% |
Merchants Bancorp Stock (MBINN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.95 | $20.01 | $2.94 | 239,702.0 | -12.88% |
| Nov, 2024 | $23.60 | $21.53 | $2.07 | 177,434.0 | -0.04% |
| Oct, 2024 | $24.34 | $22.41 | $1.93 | 175,198.0 | -3.97% |
| Sep, 2024 | $24.01 | $21.06 | $2.95 | 229,802.0 | +13.19% |
| Aug, 2024 | $22.07 | $20.28 | $1.79 | 168,626.0 | -0.98% |
| Jul, 2024 | $21.40 | $20.85 | $0.55 | 74,959.0 | +0.92% |
| Jun, 2024 | $23.00 | $20.35 | $2.65 | 129,371.0 | +5.45% |
| May, 2024 | $20.78 | $19.42 | $1.36 | 139,517.0 | +3.72% |
| 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% |
1.11%
0.11%
Cap:
|
Volume (24h):