Get the Stockscreener App
20.34
0.34%
-0.085
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 June 01, 2026, is $20.34.
- 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 27.73% to $20.34 now.
- The 52-week high stock price for MBINN is $21.60, representing a 6.22% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for MBINN is $18.27, indicating a -10.15% 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 |
|---|---|---|---|---|---|
| Jun 01, 2026 | $20.67 | $20.27 | $0.4025 | 5,606.0 | -0.42% |
| May 29, 2026 | $20.87 | $20.37 | $0.5028 | 16,126.0 | -1.87% |
| May 28, 2026 | $20.98 | $20.41 | $0.5721 | 3,050.0 | +0.63% |
| May 27, 2026 | $20.85 | $20.36 | $0.4904 | 13,803.0 | +0.93% |
| May 26, 2026 | $20.50 | $20.16 | $0.34 | 7,789.0 | +1.94% |
| May 22, 2026 | $20.61 | $20.10 | $0.513 | 6,389.0 | -2.07% |
| May 21, 2026 | $20.68 | $20.22 | $0.46 | 16,207.0 | -0.99% |
| May 20, 2026 | $20.89 | $20.60 | $0.29 | 3,337.0 | -0.81% |
| May 19, 2026 | $20.92 | $20.54 | $0.38 | 13,697.0 | -0.38% |
| May 18, 2026 | $21.00 | $20.84 | $0.1599 | 3,081.0 | +0.58% |
| May 15, 2026 | $21.04 | $20.60 | $0.44 | 4,452.0 | -0.86% |
| May 14, 2026 | $21.15 | $20.70 | $0.4499 | 4,774.0 | +0.67% |
| May 13, 2026 | $20.96 | $20.63 | $0.3337 | 2,286.0 | +0.05% |
| May 12, 2026 | $20.93 | $20.73 | $0.195 | 3,325.0 | -0.29% |
| 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% |
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 | $20.10 | $1.13 | 196,196.0 | -0.32% |
| 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% |
1.76%
Cap:
|
Volume (24h):