Free Trial

Merchants Bancorp (MBIN) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free MBIN Stock Alerts
$42.80
-0.04 (-0.09%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Merchants Bancorp Stock Price Performance

5 Day
Performance
-0.56%
1 Month
Performance
+9.32%
3 Month
Performance
+3.21%
6 Month
Performance
+27.80%
Year-To-Date
Performance
+0.52%
1 Year
Performance
+82.83%
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

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

MBIN Stock Chart for Monday, May, 20, 2024

MBIN Chart by TradingView

Merchants Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$42.84$42.80
-0.09%		$42.98$41.78496,530 shs$1.86 billion
05/16/2024$43.04$42.84
-0.46%		$43.00$42.23338,514 shs$1.86 billion
05/15/2024$42.62$43.04
+0.99%		$43.13$42.57604,390 shs$1.87 billion
05/14/2024$47.61$42.62
-10.48%		$43.35$42.171.83 million shs$1.85 billion
05/13/2024$47.44$47.61
+0.36%		$48.63$47.33119,499 shs$2.06 billion
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
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
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
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

Related Companies:
This page (NASDAQ:MBIN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders