Free Trial
→ Your Wealth is Under Attack (From American Alternative) (Ad) Buy MBIN Stock  Free MBIN Stock Alerts

Merchants Bancorp (MBIN) Stock Chart & Stock Price History

Merchants Bancorp logo
$37.74 -0.23 (-0.59%)
As of 12:17 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Merchants Bancorp Stock Price Performance

5 Day
Performance
-0.68%
1 Month
Performance
-6.94%
3 Month
Performance
+4.46%
6 Month
Performance
-14.73%
Year-To-Date
Performance
+4.09%
1 Year
Performance
-9.83%
Receive MBIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Merchants Bancorp and its competitors with MarketBeat's FREE daily newsletter.

MBIN Stock Chart for Thursday, March, 27, 2025

MBIN Chart by TradingView
Remove Ads

Merchants Bancorp Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/26/2025$38.24$37.96
-0.73%		$38.74$37.6679,632 shs$1.74 billion
03/25/2025$38.94$38.24
-1.80%		$38.86$38.24126,368 shs$1.75 billion
03/24/2025$38.22$38.94
+1.88%		$39.67$38.39132,111 shs$1.79 billion
03/21/2025$38.92$38.22
-1.80%		$39.26$37.58273,457 shs$1.75 billion
03/20/2025$39.00$38.92
-0.21%		$39.24$38.20120,738 shs$1.78 billion
03/19/2025$38.22$39.00
+2.04%		$39.46$37.97150,083 shs$1.79 billion
03/18/2025$38.28$38.22
-0.16%		$38.88$37.42219,604 shs$1.75 billion
03/17/2025$37.90$38.28
+1.00%		$38.49$37.73114,222 shs$1.76 billion
03/14/2025$36.63$37.90
+3.47%		$38.03$36.74156,495 shs$1.74 billion
03/13/2025$36.60$36.63
+0.08%		$36.81$36.1396,599 shs$1.68 billion
03/12/2025$36.27$36.60
+0.91%		$37.12$36.0387,396 shs$1.68 billion
03/11/2025$36.62$36.27
-0.96%		$37.18$36.25101,144 shs$1.66 billion
03/10/2025$38.68$36.62
-5.33%		$38.91$36.44135,868 shs$1.68 billion
03/07/2025$39.00$38.68
-0.82%		$39.18$38.16172,233 shs$1.77 billion
03/06/2025$39.83$39.00
-2.08%		$39.33$38.55117,846 shs$1.78 billion
03/05/2025$39.09$39.83
+1.89%		$39.92$38.72195,952 shs$1.82 billion
03/04/2025$40.44$39.09
-3.34%		$40.40$38.94203,610 shs$1.79 billion
03/03/2025$40.72$40.44
-0.69%		$41.23$39.93163,418 shs$1.85 billion
02/28/2025$40.79$40.72
-0.17%		$41.16$40.13178,700 shs$1.86 billion
02/27/2025$40.95$40.79
-0.38%		$41.16$40.52135,573 shs$1.87 billion
02/26/2025$41.30$40.95
-0.86%		$41.64$40.34108,348 shs$1.87 billion
Related Companies

This page (NASDAQ:MBIN) was last updated on 3/27/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored