Merchants Bancorp (MBIN)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

Merchants Bancorp Stock (MBIN) Price History

The historical daily chart and data for Merchants Bancorp stock (MBIN), adjusted for splits and dividends, show that the latest closing stock price as of June 16, 2026, is $49.84.

Merchants Bancorp all-time high stock price is $53.27, occurred on July 29, 2024.
The lowest Merchants Bancorp stock price recorded was $8.2467 on March 25, 2020. Since then, Merchants Bancorp's stock price has risen over 504.36% to $49.84 now.
The 52-week high stock price for MBIN is $51.00, representing a 2.33% increase from the current share price, occurred on June 11, 2026.
The 52-week low stock price for MBIN is $28.75, indicating a -42.32% decrease from the current share price, occurred on August 01, 2025.
The closing price of Merchants Bancorp (MBIN) stock in the beginning of 2025 was $31.31. The stock closed the year at $24.32, a loss of over -22.32% for the year.

The table below shows more information about MBIN historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 16, 2026	$50.55	$49.61	$0.94	22,552.0	+1.65%
Jun 15, 2026	$51.00	$48.99	$2.01	120,144.0	-1.88%
Jun 12, 2026	$50.39	$49.63	$0.76	138,372.0	+1.11%
Jun 11, 2026	$51.00	$49.29	$1.71	95,966.0	-0.08%
Jun 10, 2026	$49.99	$48.42	$1.57	122,140.0	+1.39%
Jun 09, 2026	$50.00	$48.40	$1.60	104,647.0	+1.56%
Jun 08, 2026	$48.67	$47.46	$1.21	85,362.0	+1.39%
Jun 05, 2026	$48.31	$47.05	$1.26	134,580.0	-0.40%
Jun 04, 2026	$47.84	$45.87	$1.97	146,015.0	+4.70%
Jun 03, 2026	$46.69	$45.46	$1.23	81,050.0	-2.88%
Jun 02, 2026	$47.04	$45.99	$1.05	85,133.0	+1.32%
Jun 01, 2026	$47.19	$45.58	$1.61	137,602.0	-1.78%
May 29, 2026	$48.00	$46.47	$1.53	107,601.0	-0.51%
May 28, 2026	$47.38	$45.93	$1.45	82,548.0	+1.43%
May 27, 2026	$47.58	$46.49	$1.09	84,520.0	-0.15%
May 26, 2026	$46.81	$46.01	$0.805	94,884.0	+1.72%
May 22, 2026	$46.99	$45.95	$1.04	78,680.0	-1.18%
May 21, 2026	$47.00	$45.12	$1.88	137,471.0	+1.11%
May 20, 2026	$46.39	$44.55	$1.84	140,599.0	+3.04%
May 19, 2026	$45.28	$44.52	$0.765	95,276.0	-1.04%

Merchants Bancorp Stock (MBIN) 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 MBIN 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 (MBIN) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jun, 2026	$51.00	$45.46	$5.54	1,273,563.0	+6.02%
May, 2026	$48.02	$44.19	$3.83	2,381,792.0	+1.29%
Apr, 2026	$50.26	$41.30	$8.95	3,857,016.0	+8.46%
Mar, 2026	$43.91	$40.08	$3.83	5,199,666.0	+1.49%
Feb, 2026	$48.50	$41.16	$7.34	11,761,524.0	+1.98%
Jan, 2026	$42.30	$32.84	$9.46	3,073,789.0	+21.73%

Merchants Bancorp Stock (MBIN) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$37.36	$32.31	$5.05	3,582,645.0	+3.00%
Nov, 2025	$32.89	$30.37	$2.52	2,750,372.0	+4.81%
Oct, 2025	$33.64	$30.53	$3.11	4,051,743.0	-1.92%
Sep, 2025	$33.52	$31.16	$2.36	3,236,938.0	-1.91%
Aug, 2025	$33.64	$28.75	$4.89	4,493,892.0	+10.65%
Jul, 2025	$36.02	$29.11	$6.91	4,094,210.0	-11.40%
Jun, 2025	$33.95	$30.48	$3.46	3,831,593.0	+3.28%
May, 2025	$33.68	$29.86	$3.82	3,396,246.0	+6.45%
Apr, 2025	$37.77	$27.25	$10.52	4,064,545.0	-18.70%
Mar, 2025	$41.23	$36.03	$5.20	3,021,184.0	-9.14%
Feb, 2025	$43.77	$40.12	$3.65	2,396,321.0	-2.89%
Jan, 2025	$43.82	$34.16	$9.66	3,361,204.0	+14.97%

Merchants Bancorp Stock (MBIN) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$41.43	$35.57	$5.86	2,606,587.0	-11.77%
Nov, 2024	$42.44	$35.90	$6.54	3,126,807.0	+11.75%
Oct, 2024	$46.78	$35.56	$11.22	3,726,169.0	-17.84%
Sep, 2024	$47.42	$41.44	$5.98	2,500,280.0	-1.94%
Aug, 2024	$47.94	$37.64	$10.30	4,470,216.0	+1.89%
Jul, 2024	$53.27	$39.98	$13.29	5,834,149.0	+11.00%
Jun, 2024	$42.41	$38.41	$3.99	3,624,281.0	+1.22%
May, 2024	$48.63	$39.32	$9.31	6,318,163.0	-0.69%
Apr, 2024	$44.02	$37.03	$6.99	2,613,022.0	-6.60%
Mar, 2024	$45.88	$39.26	$6.62	2,811,256.0	+0.75%
Feb, 2024	$44.26	$38.14	$6.12	2,361,521.0	-2.01%
Jan, 2024	$48.68	$38.45	$10.23	2,253,233.0	+2.72%