Get the Stockscreener App
21.86
0.58%
-0.1271
Pre-market:
21.90
0.0372
+0.17%
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 March 11, 2025, is $21.86.
- 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 37.33% to $21.86 now.
- The 52-week high stock price for MBINN is $24.34, representing a 11.33% increase from the current share price, occurred on October 03, 2024.
- The 52-week low stock price for MBINN is $18.95, indicating a -13.32% decrease from the current share price, occurred on April 17, 2024.
- The closing price of Merchants Bancorp (MBINN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Mar 11, 2025 | $22.00 | $21.73 | $0.27 | 7,494.0 | -0.58% |
| Mar 10, 2025 | $21.99 | $21.77 | $0.22 | 12,669.0 | +0.05% |
| Mar 07, 2025 | $21.98 | $21.60 | $0.3798 | 3,279.0 | +0.50% |
| Mar 06, 2025 | $22.30 | $21.70 | $0.5999 | 13,036.0 | +0.51% |
| Mar 05, 2025 | $22.00 | $21.75 | $0.2499 | 2,576.0 | +0.05% |
| Mar 04, 2025 | $21.75 | $21.75 | $0.00 | 239.0 | -1.14% |
| Mar 03, 2025 | $22.00 | $21.89 | $0.1149 | 1,303.0 | +0.55% |
| Feb 28, 2025 | $22.08 | $21.88 | $0.20 | 8,676.0 | -0.55% |
| Feb 27, 2025 | $22.05 | $21.75 | $0.295 | 5,048.0 | +0.87% |
| Feb 26, 2025 | $21.95 | $21.65 | $0.2998 | 4,915.0 | -0.64% |
| Feb 25, 2025 | $22.10 | $21.75 | $0.3498 | 3,674.0 | +0.92% |
| Feb 24, 2025 | $22.25 | $21.70 | $0.5498 | 2,956.0 | +0.00% |
| Feb 21, 2025 | $21.89 | $21.65 | $0.2399 | 1,494.0 | +0.32% |
| Feb 20, 2025 | $22.10 | $21.50 | $0.60 | 12,934.0 | -1.36% |
| Feb 19, 2025 | $21.99 | $21.57 | $0.42 | 9,631.0 | +0.87% |
| Feb 18, 2025 | $21.86 | $21.76 | $0.10 | 7,132.0 | +1.35% |
| Feb 14, 2025 | $21.89 | $21.50 | $0.3899 | 17,932.0 | -0.44% |
| Feb 13, 2025 | $21.99 | $21.57 | $0.42 | 3,585.0 | -0.90% |
| Feb 12, 2025 | $21.92 | $21.51 | $0.4099 | 3,169.0 | -0.91% |
| Feb 11, 2025 | $21.99 | $21.70 | $0.2899 | 13,380.0 | +0.46% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $22.30 | $21.60 | $0.6998 | 48,090.0 | -0.08% |
| 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% |
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% |
0.17%
1.14%
Cap:
|
Volume (24h):