Get the Stockscreener App
20.95
0.24%
0.05
After Hours:
20.95
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 May 11, 2026, 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 $21.60, representing a 3.10% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for MBINN is $18.27, indicating a -12.79% decrease from the current share price, occurred on December 16, 2025.
- The closing price of Merchants Bancorp (MBINN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 11, 2026 | $21.18 | $20.65 | $0.53 | 10,730.0 | +0.24% |
| May 08, 2026 | $21.00 | $20.81 | $0.1899 | 2,357.0 | -0.19% |
| May 07, 2026 | $21.23 | $20.89 | $0.34 | 6,339.0 | -0.14% |
| May 06, 2026 | $20.99 | $20.56 | $0.4299 | 10,590.0 | +1.21% |
| May 05, 2026 | $20.75 | $20.50 | $0.25 | 19,878.0 | +0.83% |
| May 04, 2026 | $20.77 | $20.54 | $0.23 | 17,928.0 | +0.24% |
| May 01, 2026 | $20.61 | $20.11 | $0.4957 | 24,452.0 | +0.49% |
| Apr 30, 2026 | $20.40 | $20.19 | $0.21 | 5,899.0 | +2.51% |
| Apr 29, 2026 | $20.45 | $19.90 | $0.55 | 8,598.0 | -2.78% |
| Apr 28, 2026 | $20.59 | $20.27 | $0.315 | 3,263.0 | +0.15% |
| Apr 27, 2026 | $20.45 | $20.15 | $0.30 | 4,706.0 | +2.20% |
| Apr 24, 2026 | $20.55 | $20.00 | $0.55 | 2,394.0 | -1.45% |
| Apr 23, 2026 | $20.44 | $20.10 | $0.34 | 4,540.0 | +0.32% |
| Apr 22, 2026 | $20.34 | $20.05 | $0.29 | 2,300.0 | +1.15% |
| Apr 21, 2026 | $20.43 | $19.84 | $0.59 | 7,421.0 | -0.89% |
| Apr 20, 2026 | $20.45 | $20.18 | $0.27 | 8,094.0 | +0.05% |
| Apr 17, 2026 | $20.50 | $20.17 | $0.33 | 4,205.0 | -0.49% |
| Apr 16, 2026 | $20.50 | $20.23 | $0.2701 | 3,540.0 | -1.79% |
| Apr 15, 2026 | $20.66 | $20.44 | $0.2103 | 9,244.0 | +0.68% |
| Apr 14, 2026 | $20.53 | $20.30 | $0.235 | 11,260.0 | +0.84% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $21.23 | $20.11 | $1.12 | 103,004.0 | +2.70% |
| Apr, 2026 | $20.66 | $19.25 | $1.40 | 128,266.0 | +6.25% |
| Mar, 2026 | $20.76 | $19.09 | $1.68 | 174,760.0 | -4.62% |
| Feb, 2026 | $20.60 | $20.00 | $0.60 | 420,465.0 | +0.10% |
| Jan, 2026 | $20.30 | $18.60 | $1.70 | 194,032.0 | +9.47% |
Merchants Bancorp Stock (MBINN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.70 | $18.27 | $1.43 | 448,953.0 | -5.12% |
| Nov, 2025 | $20.36 | $18.88 | $1.48 | 275,927.0 | -3.21% |
| 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% |
0.94%
Cap:
|
Volume (24h):