Get the Stockscreener App
21.84
0.52%
0.1131
After Hours:
22.01
0.17
+0.78%
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 February 04, 2025, is $21.84.
- 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 37.19% to $21.84 now.
- The 52-week high stock price for MBINN is $24.34, representing a 11.45% increase from the current share price, occurred on October 03, 2024.
- The 52-week low stock price for MBINN is $18.95, indicating a -13.23% decrease from the current share price, occurred on April 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 04, 2025 | $22.29 | $21.76 | $0.5338 | 4,295.0 | +0.52% |
| Feb 03, 2025 | $22.29 | $21.45 | $0.8398 | 7,380.0 | -0.65% |
| Jan 31, 2025 | $22.27 | $21.87 | $0.40 | 2,024.0 | -1.44% |
| Jan 30, 2025 | $22.29 | $21.80 | $0.4899 | 6,549.0 | +0.41% |
| Jan 29, 2025 | $22.14 | $21.70 | $0.44 | 13,718.0 | +0.91% |
| Jan 28, 2025 | $21.98 | $21.70 | $0.28 | 4,731.0 | -0.32% |
| Jan 27, 2025 | $21.97 | $21.56 | $0.4051 | 10,584.0 | +1.48% |
| Jan 24, 2025 | $21.79 | $21.48 | $0.3099 | 1,615.0 | -0.14% |
| Jan 23, 2025 | $21.75 | $21.59 | $0.165 | 2,140.0 | -0.09% |
| Jan 22, 2025 | $21.79 | $21.60 | $0.1899 | 6,469.0 | +0.00% |
| Jan 21, 2025 | $21.77 | $21.30 | $0.468 | 5,121.0 | +0.46% |
| Jan 17, 2025 | $21.76 | $21.27 | $0.4893 | 16,348.0 | +0.47% |
| Jan 16, 2025 | $21.77 | $21.00 | $0.7699 | 17,898.0 | +0.80% |
| Jan 15, 2025 | $21.57 | $21.18 | $0.3899 | 7,962.0 | +2.84% |
| Jan 14, 2025 | $20.80 | $20.56 | $0.235 | 7,993.0 | +0.44% |
| Jan 13, 2025 | $21.28 | $20.39 | $0.89 | 19,260.0 | -5.06% |
| Jan 10, 2025 | $22.09 | $21.67 | $0.4223 | 27,461.0 | -1.81% |
| Jan 08, 2025 | $22.20 | $21.84 | $0.36 | 12,023.0 | +1.23% |
| Jan 07, 2025 | $21.95 | $21.60 | $0.3499 | 11,198.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $22.29 | $21.45 | $0.8398 | 15,970.0 | -0.14% |
| 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% |
1.13%
1.25%
Cap:
|
Volume (24h):