Get the Stockscreener App
20.58
0.88%
0.18
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 September 05, 2025, is $20.58.
- 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 29.27% to $20.58 now.
- The 52-week high stock price for MBINN is $24.34, representing a 18.27% increase from the current share price, occurred on October 03, 2024.
- The 52-week low stock price for MBINN is $18.31, indicating a -11.03% decrease from the current share price, occurred on April 11, 2025.
- 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $20.68 | $20.40 | $0.2794 | 18,038.0 | +0.88% |
| Sep 04, 2025 | $20.46 | $20.21 | $0.25 | 13,978.0 | +0.59% |
| Sep 03, 2025 | $20.31 | $20.11 | $0.1999 | 6,283.0 | +1.20% |
| Sep 02, 2025 | $20.16 | $20.00 | $0.16 | 5,577.0 | +0.05% |
| Aug 29, 2025 | $20.45 | $20.01 | $0.44 | 3,644.0 | -1.23% |
| Aug 28, 2025 | $20.30 | $20.00 | $0.30 | 1,961.0 | +0.00% |
| Aug 27, 2025 | $20.30 | $19.78 | $0.5198 | 2,698.0 | +1.20% |
| Aug 26, 2025 | $20.28 | $19.97 | $0.31 | 4,639.0 | -0.20% |
| Aug 25, 2025 | $20.28 | $19.89 | $0.395 | 6,366.0 | +0.00% |
| Aug 22, 2025 | $20.20 | $19.93 | $0.2682 | 10,651.0 | +1.06% |
| Aug 21, 2025 | $20.75 | $19.45 | $1.30 | 32,628.0 | -3.54% |
| Aug 20, 2025 | $20.75 | $20.40 | $0.3529 | 6,705.0 | +0.34% |
| Aug 19, 2025 | $20.74 | $20.26 | $0.4799 | 7,685.0 | +0.71% |
| Aug 18, 2025 | $20.67 | $20.21 | $0.46 | 40,736.0 | +0.07% |
| Aug 15, 2025 | $20.39 | $20.34 | $0.0501 | 3,019.0 | +0.44% |
| Aug 14, 2025 | $20.38 | $20.12 | $0.2599 | 7,290.0 | -0.69% |
| Aug 13, 2025 | $20.46 | $20.20 | $0.2695 | 11,320.0 | +1.09% |
| Aug 12, 2025 | $20.22 | $19.85 | $0.3662 | 5,592.0 | +1.10% |
| Aug 11, 2025 | $20.12 | $19.98 | $0.14 | 2,067.0 | -0.75% |
| Aug 08, 2025 | $20.13 | $19.83 | $0.30 | 6,855.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $20.68 | $20.00 | $0.6794 | 61,914.0 | +2.75% |
| 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% |
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% |
2.13%
Cap:
|
Volume (24h):