Free Trial

Merchants Bancorp (MBINO) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free MBINO Stock Alerts
$24.82
+0.12 (+0.49%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsOwnershipSEC FilingsShort InterestTrends

Merchants Bancorp Stock Price Performance

5 Day
Performance
+0.24%
1 Month
Performance
+0.49%
3 Month
Performance
-0.84%
6 Month
Performance
+9.97%
Year-To-Date
Performance
+4.20%
1 Year
Performance
+24.22%
Receive MBINO 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 Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

MBINO Stock Chart for Sunday, June, 2, 2024

MBINO Chart by TradingView

Merchants Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$24.72$24.82
+0.40%		$24.88$24.716,511 shs$0.00
05/30/2024$24.70$24.72
+0.08%		$24.74$24.652,428 shs$0.00
05/29/2024$24.76$24.70
-0.24%		$24.70$24.615,572 shs$0.00
05/28/2024$24.68$24.76
+0.32%		$24.76$24.6210,491 shs$0.00
05/27/2024$24.68$24.68$24.76$24.665,300 shs$0.00
05/24/2024$24.61$24.68
+0.28%		$24.76$24.665,322 shs$0.00
05/23/2024$24.73$24.61
-0.49%		$24.71$24.607,207 shs$0.00
05/22/2024$24.75$24.73
-0.08%		$24.81$24.6012,161 shs$0.00
05/21/2024$24.93$24.75
-0.72%		$24.95$24.757,060 shs$0.00
05/20/2024$24.80$24.93
+0.52%		$24.93$24.802,655 shs$0.00
05/17/2024$24.99$24.80
-0.76%		$24.87$24.762,693 shs$0.00
05/16/2024$24.79$24.99
+0.81%		$24.99$24.7512,341 shs$0.00
05/15/2024$24.67$24.79
+0.51%		$24.79$24.628,969 shs$0.00
05/14/2024$24.70$24.67
-0.14%		$24.74$24.605,271 shs$0.00
05/13/2024$24.65$24.70
+0.20%		$24.78$24.608,448 shs$0.00
05/10/2024$24.56$24.65
+0.37%		$24.65$24.565,987 shs$0.00
05/09/2024$24.57$24.56
-0.04%		$24.70$24.5614,093 shs$0.00
05/08/2024$24.75$24.57
-0.73%		$24.80$24.5512,927 shs$0.00
05/07/2024$24.75$24.75
+0.02%		$24.78$24.657,097 shs$0.00
05/06/2024$24.67$24.75
+0.30%		$24.80$24.697,263 shs$0.00
05/03/2024$24.70$24.69
-0.04%		$24.79$24.676,670 shs$0.00
05/02/2024$24.72$24.70
-0.08%		$24.81$24.6316,741 shs$0.00
05/01/2024$24.66$24.72
+0.24%		$24.80$24.627,507 shs$0.00
04/30/2024$24.60$24.66
+0.24%		$24.69$24.6111,762 shs$0.00
04/29/2024$24.45$24.60
+0.61%		$24.69$24.5311,009 shs$0.00
04/26/2024$24.52$24.48
-0.16%		$24.52$24.414,947 shs$0.00
04/25/2024$24.61$24.52
-0.37%		$24.67$24.457,736 shs$0.00
04/24/2024$24.58$24.61
+0.12%		$24.70$24.509,512 shs$0.00
04/23/2024$24.45$24.58
+0.53%		$24.70$24.453,784 shs$0.00
04/22/2024$24.41$24.45
+0.18%		$24.65$24.454,420 shs$0.00
04/19/2024$24.36$24.41
+0.21%		$24.50$24.361,901 shs$0.00
04/18/2024$24.30$24.36
+0.25%		$24.68$24.356,102 shs$0.00
04/17/2024$24.40$24.30
-0.41%		$24.50$24.308,998 shs$0.00
04/16/2024$24.32$24.40
+0.33%		$24.50$24.354,278 shs$0.00
04/15/2024$24.68$24.32
-1.46%		$24.60$24.3210,307 shs$0.00
04/12/2024$24.50$24.56
+0.24%		$24.60$24.503,897 shs$0.00
04/11/2024$24.58$24.50
-0.33%		$24.55$24.4512,430 shs$0.00
04/10/2024$24.54$24.58
+0.16%		$24.60$24.4112,901 shs$0.00
04/09/2024$24.72$24.54
-0.73%		$24.75$24.546,622 shs$0.00
04/08/2024$24.85$24.72
-0.52%		$24.75$24.618,063 shs$0.00
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
04/05/2024$24.48$24.72
+0.98%		$24.85$24.4824,225 shs$0.00
04/04/2024$24.49$24.48
-0.04%		$24.51$24.3812,367 shs$0.00
04/03/2024$24.25$24.49
+0.99%		$24.49$24.2627,162 shs$0.00
04/02/2024$24.30$24.25
-0.21%		$24.35$24.2534,097 shs$0.00
04/01/2024$23.94$24.30
+1.50%		$24.33$24.0527,368 shs$0.00
03/29/2024$23.94$23.94$24.45$23.9487,965 shs$0.00
03/28/2024$24.32$23.94
-1.56%		$24.41$23.9487,965 shs$0.00
03/27/2024$24.44$24.32
-0.49%		$24.44$24.3019,649 shs$0.00
03/26/2024$24.35$24.44
+0.37%		$24.44$24.3412,913 shs$0.00
03/25/2024$24.38$24.35
-0.12%		$24.40$24.355,281 shs$0.00
03/22/2024$24.35$24.38
+0.12%		$24.48$24.3019,539 shs$0.00
03/21/2024$24.40$24.35
-0.20%		$24.50$24.3519,809 shs$0.00
03/20/2024$24.33$24.40
+0.29%		$24.40$24.2812,432 shs$0.00
03/19/2024$24.11$24.33
+0.91%		$24.33$24.187,381 shs$0.00
03/18/2024$24.20$24.11
-0.37%		$24.25$24.1115,483 shs$0.00
03/15/2024$23.87$24.20
+1.38%		$24.20$23.9410,884 shs$0.00
03/14/2024$24.70$23.87
-3.36%		$24.38$23.8718,956 shs$0.00
03/13/2024$24.70$24.70$24.75$24.6042,002 shs$0.00
03/12/2024$24.69$24.70
+0.04%		$24.70$24.6724,101 shs$0.00
03/11/2024$24.67$24.69
+0.08%		$24.72$24.675,111 shs$0.00
03/08/2024$24.72$24.67
-0.20%		$24.80$24.6617,564 shs$0.00
03/07/2024$24.67$24.72
+0.20%		$24.82$24.708,489 shs$0.00
03/06/2024$24.76$24.67
-0.36%		$24.85$24.6712,714 shs$0.00
03/05/2024$24.76$24.76$24.81$24.6627,756 shs$0.00
03/04/2024$25.03$24.76
-1.08%		$25.00$24.6620,085 shs$0.00
03/01/2024$25.13$25.03
-0.40%		$25.05$24.959,501 shs$0.00

Related Companies:
This page (NASDAQ:MBINO) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets