Get the Stockscreener App
21.75
4.14%
-0.94
After Hours:
21.75
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 18, 2024, is $21.75.
- 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 36.62% to $21.75 now.
- The 52-week high stock price for MBINN is $24.34, representing a 11.91% increase from the current share price, occurred on October 03, 2024.
- The 52-week low stock price for MBINN is $18.26, indicating a -16.05% decrease from the current share price, occurred on November 22, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $22.60 | $21.58 | $1.02 | 24,976.0 | -4.14% |
| Nov 15, 2024 | $22.75 | $22.35 | $0.40 | 3,917.0 | -0.04% |
| Nov 14, 2024 | $23.13 | $22.26 | $0.87 | 5,604.0 | +0.09% |
| Nov 13, 2024 | $22.86 | $22.28 | $0.589 | 10,582.0 | +0.58% |
| Nov 12, 2024 | $23.26 | $22.55 | $0.71 | 15,950.0 | +0.33% |
| Nov 11, 2024 | $23.47 | $22.40 | $1.07 | 9,924.0 | -3.42% |
| Nov 08, 2024 | $23.51 | $23.00 | $0.5099 | 7,446.0 | +0.30% |
| Nov 07, 2024 | $23.60 | $22.95 | $0.65 | 15,059.0 | +0.17% |
| Nov 06, 2024 | $23.16 | $22.50 | $0.6599 | 2,641.0 | +0.80% |
| Nov 05, 2024 | $23.01 | $22.75 | $0.2575 | 10,345.0 | -0.30% |
| Nov 04, 2024 | $23.17 | $22.85 | $0.3199 | 3,422.0 | +1.74% |
| Nov 01, 2024 | $23.37 | $22.65 | $0.72 | 2,914.0 | -1.52% |
| Oct 31, 2024 | $23.40 | $22.60 | $0.7952 | 4,033.0 | +1.79% |
| Oct 30, 2024 | $22.90 | $22.41 | $0.4851 | 4,316.0 | -1.55% |
| Oct 29, 2024 | $23.22 | $22.95 | $0.27 | 15,436.0 | -1.88% |
| Oct 28, 2024 | $23.39 | $23.18 | $0.215 | 4,630.0 | +0.43% |
| Oct 25, 2024 | $23.45 | $23.10 | $0.3499 | 8,049.0 | -0.68% |
| Oct 24, 2024 | $23.45 | $23.35 | $0.10 | 3,908.0 | +0.99% |
| Oct 23, 2024 | $23.55 | $23.21 | $0.335 | 5,830.0 | -0.34% |
| Oct 22, 2024 | $23.59 | $23.05 | $0.5399 | 9,427.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $23.60 | $21.58 | $2.02 | 137,756.0 | -5.43% |
| 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% |
0.10%
2.92%
Cap:
|
Volume (24h):