Get the Stockscreener App
25.36
0.08%
-0.02
After Hours:
25.36
Merchants Bancorp Stock (MBINM) Price History
The historical daily chart and data for Merchants Bancorp stock (MBINM), show that the latest closing stock price as of May 09, 2025, is $25.36.
- Merchants Bancorp all-time high stock price is $26.92, occurred on December 09, 2024.
- The lowest Merchants Bancorp stock price recorded was $0.00 on February 24, 2025. Since then, Merchants Bancorp's stock price has risen over to $25.36 now.
- The 52-week high stock price for MBINM is $26.92, representing a 6.15% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for MBINM is $24.80, indicating a -2.21% decrease from the current share price, occurred on April 11, 2025.
The table below shows more information about MBINM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $25.36 | $25.14 | $0.22 | 3,169.0 | -0.08% |
| May 08, 2025 | $25.40 | $25.13 | $0.2726 | 3,268.0 | +0.53% |
| May 07, 2025 | $25.50 | $25.10 | $0.40 | 7,894.0 | -0.53% |
| May 06, 2025 | $25.38 | $25.25 | $0.13 | 601.0 | -0.08% |
| May 05, 2025 | $25.50 | $25.20 | $0.2999 | 1,508.0 | +0.23% |
| May 02, 2025 | $25.38 | $25.25 | $0.13 | 5,643.0 | +0.30% |
| May 01, 2025 | $25.29 | $25.20 | $0.09 | 1,380.0 | -0.14% |
| Apr 30, 2025 | $25.30 | $25.20 | $0.10 | 6,326.0 | -0.08% |
| Apr 29, 2025 | $25.55 | $25.22 | $0.3262 | 6,142.0 | -0.39% |
| Apr 28, 2025 | $25.79 | $25.24 | $0.554 | 5,327.0 | +0.59% |
| Apr 25, 2025 | $25.55 | $25.27 | $0.28 | 1,864.0 | -0.02% |
| Apr 24, 2025 | $25.74 | $25.24 | $0.5046 | 6,825.0 | -1.27% |
| Apr 23, 2025 | $25.90 | $25.33 | $0.57 | 9,226.0 | -0.06% |
| Apr 22, 2025 | $25.61 | $25.05 | $0.565 | 13,723.0 | +1.45% |
| Apr 21, 2025 | $25.34 | $25.06 | $0.2799 | 5,587.0 | -0.08% |
| Apr 17, 2025 | $25.39 | $25.11 | $0.2799 | 4,667.0 | -0.32% |
| Apr 16, 2025 | $25.35 | $25.01 | $0.3377 | 7,360.0 | +0.84% |
| Apr 15, 2025 | $25.40 | $25.05 | $0.35 | 5,966.0 | +0.12% |
| Apr 14, 2025 | $25.45 | $24.80 | $0.6499 | 6,761.0 | +0.76% |
| Apr 11, 2025 | $25.02 | $24.80 | $0.215 | 3,637.0 | -0.12% |
Merchants Bancorp Stock (MBINM) 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 MBINM 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 (MBINM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $25.50 | $25.10 | $0.40 | 26,632.0 | +0.24% |
| Apr, 2025 | $25.90 | $24.80 | $1.10 | 187,705.0 | -1.13% |
| Mar, 2025 | $26.13 | $25.36 | $0.7701 | 122,204.0 | -1.84% |
| Feb, 2025 | $26.25 | $25.77 | $0.48 | 88,116.0 | +1.12% |
| Jan, 2025 | $26.50 | $25.41 | $1.09 | 133,608.0 | +0.39% |
Merchants Bancorp Stock (MBINM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.92 | $25.55 | $1.37 | 108,115.0 | +0.73% |
| Nov, 2024 | $26.79 | $25.58 | $1.21 | 126,084.0 | +1.09% |
| Oct, 2024 | $26.44 | $25.56 | $0.88 | 153,689.0 | +0.63% |
| Sep, 2024 | $26.80 | $25.56 | $1.24 | 98,105.0 | -0.47% |
| Aug, 2024 | $26.00 | $25.23 | $0.77 | 87,033.0 | +0.98% |
| Jul, 2024 | $25.90 | $25.02 | $0.8799 | 104,583.0 | +1.07% |
| Jun, 2024 | $26.08 | $25.10 | $0.98 | 139,111.0 | -2.89% |
| May, 2024 | $26.61 | $25.60 | $1.01 | 117,887.0 | -0.23% |
| Apr, 2024 | $26.50 | $25.01 | $1.49 | 203,820.0 | +2.00% |
| Mar, 2024 | $25.74 | $24.73 | $1.01 | 339,971.0 | -0.16% |
| Feb, 2024 | $25.74 | $24.85 | $0.8899 | 218,580.0 | +1.03% |
| Jan, 2024 | $25.72 | $24.25 | $1.47 | 223,005.0 | +4.64% |
Merchants Bancorp Stock (MBINM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.90 | $24.15 | $1.75 | 455,572.0 | -3.01% |
| Nov, 2023 | $25.00 | $23.14 | $1.86 | 120,199.0 | +7.89% |
| Oct, 2023 | $23.85 | $21.60 | $2.25 | 180,073.0 | +0.04% |
| Sep, 2023 | $25.25 | $22.44 | $2.81 | 136,204.0 | -8.81% |
| Aug, 2023 | $25.30 | $23.80 | $1.50 | 106,426.0 | +1.04% |
| Jul, 2023 | $25.49 | $23.80 | $1.69 | 123,100.0 | +2.41% |
| Jun, 2023 | $24.60 | $23.15 | $1.45 | 282,989.0 | +2.69% |
| May, 2023 | $25.30 | $20.55 | $4.75 | 236,804.0 | -5.89% |
| Apr, 2023 | $26.00 | $24.10 | $1.90 | 204,636.0 | -3.07% |
| Mar, 2023 | $26.55 | $22.34 | $4.21 | 382,962.0 | +0.00% |
2.51%
0.28%
Cap:
|
Volume (24h):