19.52
price up icon0.83%   +0.16
 
loading

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 April 16, 2024, is $19.52.
  • 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 22.61% to $19.52 now.
  • The 52-week high stock price for MBINN is $22.48, representing a 15.16% increase from the current share price, occurred on January 30, 2024.
  • The 52-week low stock price for MBINN is $15.92, indicating a -18.44% decrease from the current share price, occurred on May 04, 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:
Date High Low High - Low Volume % Change
Apr 16, 2024 $19.99 $19.35 $0.6399 8,360.0 -0.05%
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%
Apr 11, 2024 $20.48 $20.01 $0.4609 12,783.0 -1.85%
Apr 10, 2024 $20.75 $20.40 $0.35 10,944.0 -0.82%
Apr 09, 2024 $21.00 $20.51 $0.49 38,290.0 -2.21%
Apr 08, 2024 $21.50 $21.22 $0.2784 2,496.0 -1.16%
Apr 05, 2024 $21.48 $21.47 $0.01 317.0 +0.94%
Apr 04, 2024 $21.50 $21.27 $0.23 3,827.0 +0.05%
Apr 03, 2024 $21.37 $21.11 $0.26 3,821.0 -0.05%
Apr 02, 2024 $21.35 $21.05 $0.30 7,071.0 -0.00%
Apr 01, 2024 $21.52 $21.17 $0.35 11,814.0 -0.61%
Mar 28, 2024 $21.54 $21.18 $0.36 13,934.0 +1.13%
Mar 27, 2024 $21.16 $20.85 $0.31 7,069.0 +0.86%
Mar 26, 2024 $21.14 $20.95 $0.1857 3,784.0 -0.19%
Mar 25, 2024 $21.06 $21.00 $0.06 2,639.0 -0.90%
Mar 22, 2024 $21.34 $21.00 $0.34 19,694.0 +0.66%
Mar 21, 2024 $21.14 $20.85 $0.2899 10,397.0 +0.72%
Mar 20, 2024 $20.92 $20.61 $0.31 4,560.0 +0.82%
Mar 19, 2024 $20.96 $20.64 $0.32 11,097.0 +0.63%

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
Apr, 2024 $21.52 $19.08 $2.44 116,007.0 -9.58%
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%
$5.14
price down icon 2.00%
banks_regional LYG
$2.43
price down icon 1.23%
banks_regional TFC
$35.74
price down icon 2.51%
banks_regional MFG
$3.87
price down icon 3.13%
banks_regional NU
$10.89
price down icon 0.50%
banks_regional PNC
$147.59
price down icon 1.35%
Cap:     |  Volume (24h):