Get the Stockscreener App
20.95
1.04%
-0.2199
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 December 20, 2024, is $20.95.
- 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 31.60% to $20.95 now.
- The 52-week high stock price for MBINN is $24.34, representing a 16.18% increase from the current share price, occurred on October 03, 2024.
- The 52-week low stock price for MBINN is $18.95, indicating a -9.55% decrease from the current share price, occurred on April 17, 2024.
- 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $21.30 | $20.71 | $0.59 | 18,907.0 | -1.04% |
| Dec 19, 2024 | $21.42 | $20.91 | $0.51 | 13,783.0 | -0.38% |
| Dec 18, 2024 | $21.45 | $21.18 | $0.27 | 19,524.0 | +0.14% |
| Dec 17, 2024 | $21.65 | $21.18 | $0.47 | 19,921.0 | -0.89% |
| Dec 16, 2024 | $21.80 | $21.25 | $0.55 | 13,113.0 | -1.65% |
| Dec 13, 2024 | $22.21 | $21.60 | $0.6123 | 9,899.0 | -1.78% |
| Dec 12, 2024 | $22.50 | $22.15 | $0.3499 | 6,731.0 | -0.61% |
| Dec 11, 2024 | $22.60 | $22.17 | $0.43 | 10,655.0 | -1.33% |
| Dec 10, 2024 | $22.70 | $22.60 | $0.10 | 3,172.0 | -0.40% |
| Dec 09, 2024 | $22.70 | $22.50 | $0.1999 | 5,003.0 | +0.84% |
| Dec 06, 2024 | $22.70 | $22.50 | $0.20 | 5,105.0 | -0.15% |
| Dec 05, 2024 | $22.65 | $22.45 | $0.20 | 10,087.0 | -0.69% |
| Dec 04, 2024 | $22.70 | $22.50 | $0.1999 | 9,855.0 | +0.13% |
| Dec 03, 2024 | $22.80 | $22.60 | $0.1999 | 4,407.0 | -0.40% |
| Dec 02, 2024 | $22.95 | $22.65 | $0.3026 | 4,723.0 | -1.04% |
| Nov 29, 2024 | $22.99 | $22.66 | $0.33 | 4,061.0 | +0.72% |
| Nov 27, 2024 | $22.82 | $22.82 | $0.00 | 959.0 | +0.95% |
| Nov 26, 2024 | $22.90 | $22.05 | $0.85 | 6,473.0 | -0.29% |
| Nov 25, 2024 | $22.90 | $22.26 | $0.64 | 19,758.0 | +0.24% |
| Nov 22, 2024 | $22.84 | $22.27 | $0.57 | 6,695.0 | +1.85% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $22.95 | $20.71 | $2.24 | 173,792.0 | -8.87% |
| 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% |
Merchants Bancorp Stock (MBINN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $23.84 | $22.87 | $0.9699 | 30,601.0 | +0.00% |
0.20%
0.37%
Cap:
|
Volume (24h):