Free Trial
→ [Urgent] Starlink Set For The Largest IPO In History? (From Paradigm Press) (Ad) Free MBINN Stock Alerts

Merchants Bancorp (MBINN) Stock Chart & Stock Price History

$23.98
+0.10 (+0.42%)
(As of 09/27/2024 ET)
Compare

Merchants Bancorp Stock Price Performance

5 Day
Performance
+4.81%
1 Month
Performance
+11.38%
3 Month
Performance
+13.60%
6 Month
Performance
+13.33%
Year-To-Date
Performance
+19.84%
1 Year
Performance
+38.13%
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

Ad Paradigm Press
The True Potential for Civil War…
Radical leftists mobilizing illegal immigrants, violence and looting, even marital law. 43% of respondents, for example, in a recent survey said they believe a civil war is “likely” in the next decade.
Click here.

MBINN Stock Chart for Friday, September, 27, 2024

MBINN Chart by TradingView

Merchants Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/27/2024$23.88$23.98
+0.42%		$24.00$23.8412,833 shs$0.00
09/26/2024$23.60$23.88
+1.19%		$24.01$23.5618,494 shs$0.00
09/25/2024$23.75$23.60
-0.63%		$23.80$23.586,901 shs$0.00
09/24/2024$22.94$23.75
+3.53%		$23.75$23.1016,849 shs$0.00
09/23/2024$22.88$22.94
+0.26%		$23.29$22.8813,395 shs$0.00
09/20/2024$22.75$22.88
+0.57%		$22.90$22.7110,122 shs$0.00
09/19/2024$22.48$22.75
+1.20%		$22.75$22.553,098 shs$0.00
09/18/2024$22.11$22.48
+1.67%		$22.52$22.1111,127 shs$0.00
09/17/2024$21.85$22.11
+1.19%		$22.32$21.959,279 shs$0.00
09/16/2024$21.75$21.85
+0.46%		$21.92$21.6824,699 shs$0.00
09/13/2024$22.01$21.75
-1.18%		$22.08$21.537,120 shs$0.00
09/12/2024$21.39$22.01
+2.90%		$22.07$21.5115,113 shs$0.00
09/11/2024$21.50$21.39
-0.51%		$21.54$21.3210,270 shs$0.00
09/10/2024$21.55$21.50
-0.23%		$21.70$21.3018,661 shs$0.00
09/09/2024$21.47$21.55
+0.37%		$21.75$21.5019,772 shs$0.00
09/06/2024$21.65$21.47
-0.83%		$21.56$21.451,935 shs$0.00
09/05/2024$21.52$21.65
+0.60%		$21.67$21.3112,894 shs$0.00
09/04/2024$21.24$21.52
+1.32%		$21.61$21.262,980 shs$0.00
09/03/2024$21.16$21.24
+0.38%		$21.67$21.0611,392 shs$0.00
09/02/2024$21.16$21.16$21.75$21.0736,800 shs$0.00
08/30/2024$21.74$21.16
-2.67%		$21.75$21.0736,822 shs$0.00
08/29/2024$21.52$21.74
+1.02%		$21.74$21.592,348 shs$0.00
08/28/2024$21.53$21.52
-0.05%		$21.87$21.507,205 shs$0.00
08/27/2024$21.50$21.53
+0.14%		$21.81$21.384,048 shs$0.00
08/26/2024$21.59$21.50
-0.42%		$21.66$21.403,141 shs$0.00
08/23/2024$21.15$21.59
+2.08%		$21.59$21.463,889 shs$0.00
08/22/2024$21.08$21.15
+0.33%		$21.15$20.981,110 shs$0.00
08/21/2024$21.12$21.08
-0.19%		$21.19$21.083,746 shs$0.00
08/20/2024$20.97$21.12
+0.72%		$21.13$20.8914,528 shs$0.00
08/19/2024$20.79$20.97
+0.87%		$21.25$20.7411,452 shs$0.00
08/16/2024$20.90$20.79
-0.53%		$20.95$20.794,562 shs$0.00
08/15/2024$20.95$20.90
-0.24%		$20.90$20.546,350 shs$0.00
08/14/2024$20.79$20.95
+0.77%		$20.95$20.805,196 shs$0.00
08/13/2024$20.95$20.79
-0.76%		$21.00$20.6016,387 shs$0.00
08/12/2024$21.10$20.95
-0.71%		$21.15$20.824,321 shs$0.00
08/09/2024$20.80$21.10
+1.44%		$21.56$20.989,350 shs$0.00
08/08/2024$20.79$20.80
+0.05%		$20.86$20.733,023 shs$0.00
08/07/2024$20.75$20.79
+0.19%		$20.89$20.792,773 shs$0.00
08/06/2024$20.94$20.75
-0.91%		$20.80$20.285,039 shs$0.00
08/05/2024$21.36$20.94
-1.97%		$21.21$20.609,265 shs$0.00
The Bible Says it Clear As Day (Ad)

It came to me clear-as-day thanks to the Bible… in the Parable of Talents, in the book of Matthew… This parable teaches us that it’s our duty, and our challenge, to grow our money … to invest it and put it to good use … rather than keeping it stuffed away in a savings account, or wasting it in some frivolous way. In this video, Wall Street expert Charles Mizrahi shows me a secret that has helped me … and tons of other hardworking Americans … learn to invest just like the pros on Wall

Click here to join me in the “Miracle on Main Street.”
08/02/2024$21.17$21.36
+0.90%		$21.55$21.017,861 shs$0.00
08/01/2024$21.37$21.17
-0.94%		$22.07$21.176,210 shs$0.00
07/31/2024$21.02$21.37
+1.67%		$21.37$21.114,898 shs$0.00
07/30/2024$21.25$21.02
-1.09%		$21.17$20.958,901 shs$0.00
07/29/2024$21.17$21.25
+0.39%		$21.40$21.121,611 shs$0.00
07/26/2024$21.13$21.17
+0.19%		$21.17$21.137,628 shs$0.00
07/25/2024$20.85$21.13
+1.34%		$21.14$21.13893 shs$0.00
07/24/2024$21.16$20.85
-1.47%		$21.15$20.852,041 shs$0.00
07/23/2024$21.33$21.16
-0.80%		$21.40$21.157,606 shs$0.00
07/22/2024$21.22$21.33
+0.52%		$21.35$21.223,806 shs$0.00
07/19/2024$21.28$21.22
-0.28%		$21.22$21.131,522 shs$0.00
07/18/2024$21.17$21.28
+0.52%		$21.40$21.231,753 shs$0.00
07/17/2024$21.29$21.17
-0.56%		$21.29$21.17935 shs$0.00
07/16/2024$21.20$21.29
+0.42%		$21.29$21.102,029 shs$0.00
07/15/2024$21.20$21.20$21.29$21.202,494 shs$0.00
07/12/2024$21.22$21.20
-0.09%		$21.29$21.202,842 shs$0.00
07/11/2024$21.01$21.22
+1.00%		$21.30$21.104,844 shs$0.00
07/10/2024$21.05$21.01
-0.19%		$21.22$21.001,294 shs$0.00
07/09/2024$21.31$21.05
-1.22%		$21.31$21.053,021 shs$0.00
07/08/2024$21.40$21.31
-0.42%		$21.40$21.163,894 shs$0.00
07/05/2024$21.33$21.40
+0.33%		$21.40$21.28910 shs$0.00
07/04/2024$21.33$21.33$21.39$21.104,592 shs$0.00
07/03/2024$21.15$21.33
+0.85%		$21.39$21.104,592 shs$0.00
07/02/2024$21.27$21.15
-0.56%		$21.25$21.112,280 shs$0.00
07/01/2024$21.18$21.27
+0.45%		$21.40$21.016,224 shs$0.00
06/28/2024$21.11$21.17
+0.28%		$21.37$20.714,975 shs$0.00
06/27/2024$21.16$21.11
-0.24%		$21.40$20.869,643 shs$0.00
06/26/2024$21.40$21.16
-1.12%		$21.60$20.967,839 shs$0.00

Related Companies:

This page (NASDAQ:MBINN) was last updated on 9/27/2024 by MarketBeat.com Staff
From Our Partners
10X More Profitable Than Physical Gold?
The smart money is piling into gold and gold stocks. There's a backdoor gold play that could deliver 10 TIM...
Monument Traders Alliance | Sponsored
The Bible Says it Clear As Day
It came to me clear-as-day thanks to the Bible… in the Parable of Talents, in the book of Matthew… This pa...
Prosperity Research | Sponsored
Prepare for an election day stock surprise
During his 50 years on Wall Street, legendary stockpicker Marc Chaikin traded through 13 presidential election...
Chaikin Analytics | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Buffett Dumps $982 Million in BofA Stock—What Does He Know?
Buffett's been eerily quiet about his reasons, but his actions speak volumes. When someone with his track reco...
Genesis Gold Group | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored