21.17
0.19%
0.04
After Hours:
21.17
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 July 26, 2024, is $21.17.
- Merchants Bancorp all-time high stock price is $23.84, occurred on May 05, 2022.
- The lowest Merchants Bancorp stock price recorded was $15.92 on May 04, 2023. Since then, Merchants Bancorp's stock price has risen over 32.98% to $21.17 now.
- The 52-week high stock price for MBINN is $23.00, representing a 8.64% increase from the current share price, occurred on June 13, 2024.
- The 52-week low stock price for MBINN is $16.31, indicating a -22.96% decrease from the current share price, occurred on October 03, 2023.
- The closing price of Merchants Bancorp (MBINN) stock in the beginning of 2023 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 |
---|---|---|---|---|---|
Jul 26, 2024 | $21.17 | $21.13 | $0.04 | 7,628.0 | +0.19% |
Jul 25, 2024 | $21.14 | $21.13 | $0.01 | 893.0 | +1.34% |
Jul 24, 2024 | $21.15 | $20.85 | $0.30 | 2,041.0 | -1.47% |
Jul 23, 2024 | $21.40 | $21.15 | $0.25 | 7,606.0 | -0.80% |
Jul 22, 2024 | $21.35 | $21.22 | $0.13 | 3,806.0 | +0.52% |
Jul 19, 2024 | $21.22 | $21.13 | $0.09 | 1,522.0 | -0.28% |
Jul 18, 2024 | $21.40 | $21.23 | $0.1699 | 1,753.0 | +0.52% |
Jul 17, 2024 | $21.29 | $21.17 | $0.12 | 935.0 | -0.56% |
Jul 16, 2024 | $21.29 | $21.10 | $0.19 | 2,029.0 | +0.42% |
Jul 15, 2024 | $21.29 | $21.20 | $0.09 | 2,494.0 | +0.00% |
Jul 12, 2024 | $21.29 | $21.20 | $0.09 | 2,842.0 | -0.09% |
Jul 11, 2024 | $21.30 | $21.10 | $0.20 | 4,844.0 | +1.00% |
Jul 10, 2024 | $21.21 | $21.00 | $0.215 | 1,294.0 | -0.19% |
Jul 09, 2024 | $21.30 | $21.05 | $0.255 | 3,021.0 | -1.22% |
Jul 08, 2024 | $21.40 | $21.16 | $0.24 | 3,894.0 | -0.42% |
Jul 05, 2024 | $21.40 | $21.28 | $0.12 | 910.0 | +0.33% |
Jul 03, 2024 | $21.39 | $21.10 | $0.29 | 4,592.0 | +0.85% |
Jul 02, 2024 | $21.25 | $21.11 | $0.145 | 2,280.0 | -0.56% |
Jul 01, 2024 | $21.40 | $21.01 | $0.3899 | 5,165.0 | +0.45% |
Jun 28, 2024 | $21.37 | $20.71 | $0.6599 | 4,975.0 | +0.31% |
Jun 27, 2024 | $21.40 | $20.86 | $0.5365 | 9,643.0 | -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 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Jul, 2024 | $21.40 | $20.85 | $0.55 | 67,177.0 | -0.02% |
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% |
Merchants Bancorp Stock (MBINN) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May, 2022 | $23.84 | $22.87 | $0.9699 | 30,601.0 | +0.00% |
Cap:
|
Volume (24h):