Free Trial

Merchants Bancorp (MBIN) Stock Chart & Stock Price History

→ Have you heard of the $11 AI Coin? (From InvestorPlace) (Ad)
Free MBIN Stock Alerts
$47.70
+0.26 (+0.55%)
(As of 12:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Merchants Bancorp Stock Price Performance

5 Day
Performance
+1.40%
1 Month
Performance
+24.22%
3 Month
Performance
+23.10%
6 Month
Performance
+50.66%
Year-To-Date
Performance
+12.02%
1 Year
Performance
+111.25%
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

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won't be Biden… And it won't be Trump.
Click here to see why it will be _______________

MBIN Stock Chart for Monday, May, 13, 2024

MBIN Chart by TradingView

Merchants Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$47.41$47.44
+0.06%		$47.50$46.9390,694 shs$2.06 billion
05/09/2024$47.04$47.41
+0.79%		$47.50$46.95117,112 shs$2.06 billion
05/08/2024$46.99$47.04
+0.11%		$47.21$46.29107,200 shs$2.04 billion
05/07/2024$46.83$46.99
+0.34%		$48.10$46.86163,464 shs$2.04 billion
05/06/2024$45.87$46.83
+2.09%		$47.19$46.31224,282 shs$2.03 billion
05/03/2024$43.02$45.87
+6.62%		$46.16$44.27210,733 shs$1.99 billion
05/02/2024$41.60$43.02
+3.41%		$43.60$42.00203,720 shs$1.86 billion
05/01/2024$40.33$41.60
+3.15%		$42.46$40.57175,156 shs$1.80 billion
04/30/2024$39.27$40.33
+2.70%		$41.93$39.63477,687 shs$1.75 billion
04/29/2024$39.04$39.27
+0.59%		$39.39$38.47173,629 shs$1.70 billion
04/26/2024$39.34$39.04
-0.76%		$39.55$38.8961,387 shs$1.69 billion
04/25/2024$40.93$39.34
-3.88%		$40.86$39.04122,102 shs$1.71 billion
04/24/2024$40.22$40.93
+1.77%		$41.11$39.63106,502 shs$1.77 billion
04/23/2024$39.61$40.22
+1.54%		$40.37$39.43110,460 shs$1.74 billion
04/22/2024$39.15$39.61
+1.17%		$39.90$38.78102,247 shs$1.72 billion
04/19/2024$38.44$39.15
+1.85%		$39.20$38.26102,258 shs$1.70 billion
04/18/2024$37.63$38.44
+2.15%		$38.72$37.63149,625 shs$1.67 billion
04/17/2024$37.71$37.63
-0.21%		$38.39$37.52133,330 shs$1.63 billion
04/16/2024$38.12$37.71
-1.08%		$38.14$37.03155,927 shs$1.63 billion
04/15/2024$38.40$38.12
-0.73%		$38.78$37.9799,376 shs$1.65 billion
04/12/2024$39.14$38.40
-1.89%		$39.02$38.07152,005 shs$1.66 billion
04/11/2024$38.81$39.14
+0.85%		$39.24$38.0983,411 shs$1.70 billion
04/10/2024$41.11$38.81
-5.59%		$40.28$38.4673,371 shs$1.68 billion
04/09/2024$41.21$41.11
-0.24%		$41.50$40.8952,549 shs$1.78 billion
04/08/2024$41.38$41.21
-0.41%		$41.45$40.7197,138 shs$1.79 billion
04/05/2024$41.76$41.38
-0.91%		$42.24$41.32195,409 shs$1.79 billion
04/04/2024$41.11$41.76
+1.58%		$42.74$41.43113,322 shs$1.81 billion
04/03/2024$41.45$41.11
-0.82%		$41.72$41.0389,237 shs$1.78 billion
04/02/2024$42.26$41.45
-1.92%		$42.23$41.3987,222 shs$1.80 billion
04/01/2024$43.18$42.26
-2.13%		$44.02$41.9574,894 shs$1.83 billion
03/29/2024$43.18$43.18$43.26$42.13171,751 shs$1.87 billion
03/28/2024$42.10$43.18
+2.57%		$43.26$42.13171,751 shs$1.87 billion
03/27/2024$40.85$42.10
+3.06%		$42.14$40.63183,532 shs$1.82 billion
03/26/2024$41.49$40.85
-1.54%		$41.71$40.7397,619 shs$1.77 billion
03/25/2024$41.62$41.49
-0.31%		$42.22$41.3062,431 shs$1.80 billion
03/22/2024$43.26$41.62
-3.79%		$43.41$41.5588,928 shs$1.80 billion
03/21/2024$42.49$43.26
+1.81%		$43.35$42.58142,210 shs$1.87 billion
03/20/2024$40.84$42.49
+4.04%		$42.50$40.50217,854 shs$1.84 billion
03/19/2024$39.60$40.84
+3.13%		$41.12$39.57221,415 shs$1.77 billion
03/18/2024$39.71$39.60
-0.28%		$39.92$39.26196,008 shs$1.72 billion
Millionaire investor and Republican donor makes surprising election prediction (Ad)

Find out who Louis believes is going to win the election... And why that will launch a second boom in AI stocks

Click for his six specific AI stock in the crosshairs
03/15/2024$40.52$39.71
-2.00%		$41.03$39.46308,738 shs$1.72 billion
03/14/2024$42.22$40.52
-4.03%		$42.04$40.27154,618 shs$1.75 billion
03/13/2024$43.04$42.22
-1.91%		$43.48$41.48150,577 shs$1.83 billion
03/12/2024$43.83$43.04
-1.80%		$43.68$42.5351,661 shs$1.86 billion
03/11/2024$44.60$43.83
-1.73%		$44.89$43.3775,724 shs$1.90 billion
03/08/2024$45.27$44.60
-1.48%		$45.88$44.57101,228 shs$1.93 billion
03/07/2024$44.31$45.27
+2.17%		$45.71$44.53125,880 shs$1.96 billion
03/06/2024$43.52$44.31
+1.82%		$44.60$43.11251,523 shs$1.92 billion
03/05/2024$42.28$43.52
+2.93%		$44.04$42.3675,912 shs$1.88 billion
03/04/2024$42.57$42.28
-0.68%		$43.08$42.1251,539 shs$1.83 billion
03/01/2024$42.86$42.57
-0.68%		$42.70$41.4268,285 shs$1.84 billion
02/29/2024$41.48$42.86
+3.33%		$43.07$42.10118,460 shs$1.85 billion
02/28/2024$41.79$41.48
-0.74%		$41.99$41.3990,265 shs$1.79 billion
02/27/2024$41.20$41.79
+1.43%		$41.88$41.2463,563 shs$1.81 billion
02/26/2024$41.59$41.20
-0.94%		$41.70$40.8057,343 shs$1.78 billion
02/23/2024$41.28$41.59
+0.75%		$42.04$41.0979,686 shs$1.80 billion
02/22/2024$41.40$41.28
-0.29%		$41.79$41.0874,535 shs$1.78 billion
02/21/2024$41.47$41.40
-0.17%		$41.58$40.8978,583 shs$1.79 billion
02/20/2024$42.07$41.47
-1.43%		$42.20$41.1669,534 shs$1.79 billion
02/19/2024$42.07$42.07$43.18$42.05110,500 shs$1.82 billion
02/16/2024$43.32$42.07
-2.89%		$43.18$42.05110,513 shs$1.82 billion
02/15/2024$39.92$43.32
+8.52%		$43.81$40.00335,630 shs$1.87 billion
02/14/2024$38.75$39.92
+3.02%		$39.98$39.12131,783 shs$1.73 billion
02/13/2024$40.29$38.75
-3.82%		$39.48$38.17138,057 shs$1.68 billion
02/12/2024$40.49$40.29
-0.49%		$41.21$40.23133,464 shs$1.74 billion

Related Companies:
This page (NASDAQ:MBIN) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dave Ramsey Shocks Millions With US Dollar Lunacy
American Hartford Gold Group
Does this make you sick?
Allegiance Gold
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Next President (Not Trump. Not Biden.)
The Freeport Society
Have you heard of the $11 AI Coin?
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold