Get the Stockscreener App
20.08
0.30%
0.06
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 May 09, 2025, is $20.08.
- 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 26.13% to $20.08 now.
- The 52-week high stock price for MBINN is $24.34, representing a 21.22% increase from the current share price, occurred on October 03, 2024.
- The 52-week low stock price for MBINN is $18.31, indicating a -8.81% 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 |
|---|---|---|---|---|---|
| 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% |
| May 05, 2025 | $20.17 | $19.94 | $0.23 | 8,484.0 | +0.70% |
| May 02, 2025 | $20.06 | $19.82 | $0.2351 | 7,665.0 | +1.06% |
| May 01, 2025 | $19.81 | $19.60 | $0.21 | 5,543.0 | +1.07% |
| Apr 30, 2025 | $19.89 | $19.60 | $0.2899 | 17,793.0 | +0.00% |
| Apr 29, 2025 | $19.60 | $19.30 | $0.30 | 8,669.0 | -0.61% |
| Apr 28, 2025 | $19.72 | $19.30 | $0.42 | 2,092.0 | +2.18% |
| Apr 25, 2025 | $19.52 | $19.06 | $0.465 | 3,739.0 | -1.13% |
| Apr 24, 2025 | $19.63 | $19.20 | $0.43 | 6,927.0 | +1.85% |
| Apr 23, 2025 | $19.50 | $19.17 | $0.3299 | 4,834.0 | -0.62% |
| Apr 22, 2025 | $19.47 | $19.10 | $0.37 | 11,764.0 | +0.39% |
| Apr 21, 2025 | $19.28 | $19.00 | $0.28 | 8,720.0 | -0.26% |
| Apr 17, 2025 | $19.30 | $19.25 | $0.05 | 1,938.0 | +0.24% |
| Apr 16, 2025 | $19.21 | $19.10 | $0.1131 | 2,351.0 | +1.02% |
| Apr 15, 2025 | $19.14 | $19.00 | $0.1446 | 3,481.0 | -0.89% |
| Apr 14, 2025 | $19.20 | $18.89 | $0.31 | 5,415.0 | +3.06% |
| Apr 11, 2025 | $19.00 | $18.31 | $0.69 | 12,786.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $20.51 | $19.60 | $0.91 | 184,919.0 | +2.45% |
| 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% |
2.51%
0.28%
Cap:
|
Volume (24h):