Merchants Bancorp (MBIN) Stock Chart & Stock Price History $32.05 -0.34 (-1.05%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Merchants Bancorp Stock Price Performance 5 Day Performance+2.80%1 Month Performance-14.88%3 Month Performance-14.88%6 Month Performance-27.86%Year-To-Date Performance-11.54%1 Year Performance-14.45% Receive MBIN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Merchants Bancorp and its competitors with MarketBeat's FREE daily newsletter. Email Address MBIN Stock Chart for Wednesday, April, 16, 2025 MBIN Chart by TradingViewRemove Ads Merchants Bancorp Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/15/2025$31.91$32.39+1.50%$32.77$31.99194,592 shs$1.49 billion04/14/2025$31.38$31.91+1.69%$32.38$31.37143,773 shs$1.46 billion04/11/2025$32.40$31.38-3.15%$32.39$31.06147,386 shs$1.44 billion04/10/2025$34.77$32.40-6.82%$33.89$31.50202,951 shs$1.49 billion04/09/2025$33.24$34.77+4.60%$35.30$31.30220,888 shs$1.59 billion04/09/2025$33.24$34.77+4.60%$35.30$31.30220,888 shs$1.59 billion04/08/2025$33.37$33.24-0.39%$34.82$32.90202,848 shs$1.52 billion04/08/2025$33.37$33.24-0.39%$34.82$32.90202,848 shs$1.52 billion04/07/2025$33.43$33.37-0.18%$34.25$31.71338,820 shs$1.53 billion04/04/2025$33.68$33.43-0.74%$33.71$31.50397,980 shs$1.53 billion Get the Latest News and Ratings for MBIN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Merchants Bancorp and its competitors with MarketBeat's FREE daily newsletter. 04/03/2025$37.17$33.68-9.39%$36.57$33.60184,413 shs$1.54 billion04/02/2025$36.84$37.17+0.90%$37.41$36.35115,950 shs$1.70 billion04/01/2025$37.00$36.84-0.43%$37.78$35.93141,000 shs$1.69 billion03/31/2025$37.04$37.00-0.11%$37.79$36.43137,572 shs$1.70 billion03/28/2025$38.00$37.04-2.53%$38.38$36.22116,270 shs$1.74 billion03/27/2025$37.96$38.00+0.11%$38.26$37.45437,743 shs$1.74 billion03/26/2025$38.24$37.96-0.73%$38.74$37.6679,632 shs$1.74 billion03/25/2025$38.94$38.24-1.80%$38.86$38.24126,368 shs$1.75 billion03/24/2025$38.22$38.94+1.88%$39.67$38.39132,111 shs$1.79 billion03/21/2025$38.92$38.22-1.80%$39.26$37.58273,457 shs$1.75 billion03/20/2025$39.00$38.92-0.21%$39.24$38.20120,738 shs$1.78 billion03/19/2025$38.22$39.00+2.04%$39.46$37.97150,083 shs$1.79 billion03/18/2025$38.28$38.22-0.16%$38.88$37.42219,604 shs$1.75 billion03/17/2025$37.90$38.28+1.00%$38.49$37.73114,222 shs$1.76 billion Related Companies Qifu Technology Stock Price Chart OneMain Stock Price Chart PennyMac Financial Services Stock Price Chart Cadence Bank Stock Price Chart Valley National Bancorp Stock Price Chart Flagstar Financial Stock Price Chart Bank OZK Stock Price Chart Banco Macro Stock Price Chart Hancock Whitney Stock Price Chart ServisFirst Bancshares Stock Price Chart Receive MBIN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Merchants Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MBIN) was last updated on 4/16/2025 by MarketBeat.com Staff From Our PartnersWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredTrump Makes Major Crypto AnnouncementTrump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...Crypto 101 Media | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredIs it CRAZY to still want reliable profits, despite this market?Larry Benedict, the acclaimed "Market Wizard," is calling an emergency briefing now... The same Larry who –...Brownstone Research | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredFirst look: The $3,500 iPhoneDid you hear that just before Trump's tariffs took effect, Apple sent five cargo planes packed with MacBooks a...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Merchants Bancorp Please log in to your account or sign up in order to add this asset to your watchlist. Share Merchants Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
