Get the Stockscreener App
19.78
0.41%
0.08
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 04, 2025, is $19.78.
- 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 24.25% to $19.78 now.
- The 52-week high stock price for MBINN is $24.34, representing a 23.05% increase from the current share price, occurred on October 03, 2024.
- The 52-week low stock price for MBINN is $18.31, indicating a -7.43% 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 |
|---|---|---|---|---|---|
| Jun 04, 2025 | $20.10 | $19.70 | $0.3998 | 4,502.0 | +0.41% |
| Jun 03, 2025 | $20.10 | $19.70 | $0.40 | 8,528.0 | -1.55% |
| Jun 02, 2025 | $20.39 | $19.93 | $0.4599 | 5,864.0 | +0.30% |
| May 30, 2025 | $19.98 | $19.78 | $0.2016 | 2,753.0 | +0.40% |
| May 29, 2025 | $19.98 | $19.86 | $0.115 | 7,509.0 | -0.10% |
| May 28, 2025 | $20.00 | $19.76 | $0.2399 | 3,118.0 | -0.57% |
| May 27, 2025 | $20.39 | $19.75 | $0.6398 | 2,987.0 | +1.14% |
| May 23, 2025 | $19.78 | $19.76 | $0.0242 | 1,041.0 | -0.40% |
| May 22, 2025 | $19.86 | $19.60 | $0.26 | 8,366.0 | +0.10% |
| May 21, 2025 | $19.90 | $19.66 | $0.243 | 19,969.0 | +0.10% |
| May 20, 2025 | $20.38 | $19.81 | $0.5699 | 6,996.0 | -0.20% |
| May 19, 2025 | $20.00 | $19.80 | $0.1999 | 10,135.0 | +0.05% |
| May 16, 2025 | $19.90 | $19.80 | $0.10 | 29,238.0 | -0.25% |
| May 15, 2025 | $19.99 | $19.82 | $0.1662 | 3,450.0 | +0.51% |
| May 14, 2025 | $19.99 | $19.72 | $0.2699 | 6,204.0 | -0.40% |
| May 13, 2025 | $20.01 | $19.80 | $0.2088 | 5,604.0 | -0.95% |
| May 12, 2025 | $20.09 | $20.05 | $0.04 | 3,376.0 | -0.05% |
| May 09, 2025 | $20.40 | $19.61 | $0.7899 | 42,170.0 | +0.30% |
| May 08, 2025 | $20.45 | $19.88 | $0.57 | 43,124.0 | -2.10% |
| May 07, 2025 | $20.51 | $20.00 | $0.51 | 15,015.0 | +1.44% |
| May 06, 2025 | $20.16 | $19.83 | $0.3268 | 20,748.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $20.39 | $19.70 | $0.6899 | 23,396.0 | -0.85% |
| 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% |
1.83%
Cap:
|
Volume (24h):