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 August 17, 2026, is $54.49.

Merchants Bancorp all-time high stock price is $56.87, occurred on July 29, 2026.
The lowest Merchants Bancorp stock price recorded was $8.2467 on March 25, 2020. Since then, Merchants Bancorp's stock price has risen over 560.70% to $54.49 now.
The 52-week high stock price for MBIN is $56.87, representing a 4.38% increase from the current share price, occurred on July 29, 2026.
The 52-week low stock price for MBIN is $30.37, indicating a -44.26% decrease from the current share price, occurred on November 20, 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
Aug 17, 2026	$54.99	$54.09	$0.91	67,430.0	-0.69%
Aug 14, 2026	$55.61	$54.79	$0.8235	93,677.0	-0.85%
Aug 13, 2026	$55.55	$54.88	$0.675	115,533.0	+0.91%
Aug 12, 2026	$55.09	$53.59	$1.50	128,304.0	+0.74%
Aug 11, 2026	$55.00	$53.69	$1.31	168,890.0	+0.81%
Aug 10, 2026	$54.79	$53.21	$1.58	140,578.0	-0.44%
Aug 07, 2026	$54.67	$52.89	$1.78	140,975.0	+0.35%
Aug 06, 2026	$55.96	$53.73	$2.23	128,598.0	-2.68%
Aug 05, 2026	$56.02	$55.35	$0.6699	101,756.0	-0.09%
Aug 04, 2026	$56.00	$54.95	$1.05	172,980.0	-0.22%
Aug 03, 2026	$56.72	$55.46	$1.26	184,656.0	+0.98%
Jul 31, 2026	$56.07	$54.45	$1.62	222,061.0	-0.59%
Jul 30, 2026	$55.59	$53.47	$2.12	279,160.0	+2.27%
Jul 29, 2026	$56.87	$50.99	$5.88	407,614.0	+11.30%
Jul 28, 2026	$49.41	$47.98	$1.43	117,195.0	+0.83%
Jul 27, 2026	$49.47	$48.04	$1.43	103,582.0	+1.43%
Jul 24, 2026	$47.93	$46.37	$1.56	143,707.0	+2.19%
Jul 23, 2026	$47.72	$46.10	$1.62	208,336.0	-3.03%
Jul 22, 2026	$48.85	$47.22	$1.63	163,213.0	-1.72%
Jul 21, 2026	$49.70	$48.38	$1.31	210,831.0	+0.12%
Jul 20, 2026	$49.66	$48.39	$1.27	144,161.0	-1.61%

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
Aug, 2026	$56.72	$52.89	$3.83	1,443,377.0	-1.23%
Jul, 2026	$56.87	$46.10	$10.77	3,741,111.0	+10.36%
Jun, 2026	$51.47	$45.46	$6.01	4,003,642.0	+6.07%
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%