Free Trial

Merchants Bancorp (MBINN) Stock Chart & Stock Price History

Merchants Bancorp logo
$19.54 +0.02 (+0.08%)
As of 04/25/2025 04:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Merchants Bancorp Stock Price Performance

5 Day
Performance
+1.69%
1 Month
Performance
-7.77%
3 Month
Performance
-9.87%
6 Month
Performance
-16.12%
Year-To-Date
Performance
-2.67%
1 Year
Performance
-1.29%
Receive MBINN 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.

MBINN Stock Chart for Saturday, April, 26, 2025

Merchants Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2025$19.52$19.54
+0.08%
$19.53$19.063,739 shs$0.00
04/24/2025$19.17$19.52
+1.83%
$19.63$19.206,927 shs$0.00
04/23/2025$19.25$19.17
-0.39%
$19.50$19.174,834 shs$0.00
04/22/2025$19.21$19.25
+0.18%
$19.47$19.1011,764 shs$0.00
04/21/2025$19.26$19.21
-0.26%
$19.28$19.008,720 shs$0.00
04/18/2025$19.26$19.26$19.30$19.251,938 shs$0.00
04/17/2025$19.21$19.26
+0.26%
$19.30$19.251,938 shs$0.00
04/16/2025$19.02$19.21
+1.00%
$19.21$19.102,351 shs$0.00
04/15/2025$19.19$19.02
-0.89%
$19.14$19.003,481 shs$0.00
04/14/2025$18.62$19.19
+3.06%
$19.20$18.895,415 shs$0.00
04/11/2025$18.72$18.62
-0.53%
$19.00$18.3112,786 shs$0.00
04/10/2025$19.37$18.72
-3.33%
$19.57$18.687,674 shs$0.00
04/09/2025$18.93$19.37
+2.30%
$19.50$18.427,893 shs$0.00
04/09/2025$18.93$19.37
+2.30%
$19.50$18.427,893 shs$0.00
04/08/2025$18.71$18.93
+1.18%
$19.51$18.558,092 shs$0.00
04/08/2025$18.71$18.93
+1.18%
$19.51$18.558,092 shs$0.00
04/07/2025$19.55$18.71
-4.30%
$19.74$18.7111,749 shs$0.00
04/04/2025$19.97$19.55
-2.10%
$19.87$19.2121,675 shs$0.00
04/03/2025$20.45$19.97
-2.35%
$20.33$19.948,266 shs$0.00
04/02/2025$20.36$20.45
+0.44%
$20.50$20.2010,824 shs$0.00
04/01/2025$20.24$20.36
+0.59%
$20.79$20.1510,029 shs$0.00
03/31/2025$20.82$20.24
-2.79%
$20.92$20.2441,770 shs$0.00
03/28/2025$21.15$20.82
-1.56%
$21.04$20.763,396 shs$0.00
03/27/2025$21.18$21.15
-0.14%
$21.75$21.0310,651 shs$0.00
03/26/2025$21.55$21.18
-1.72%
$21.50$21.172,134 shs$0.00
03/25/2025$21.63$21.55
-0.38%
$21.73$21.55788 shs$0.00

This page (NASDAQ:MBINN) was last updated on 4/26/2025 by MarketBeat.com Staff
From Our Partners