Merchants Bancorp (MBIN) Stock Chart & Stock Price History $31.27 -1.15 (-3.55%) Closing price 06/13/2025 04:00 PM EasternExtended Trading$31.28 +0.00 (+0.02%) As of 06/13/2025 04:04 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Merchants Bancorp Stock Price Performance The Merchants Bancorp (MBIN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 19.94%, with a year-to-date return of -14.26%. In the past month, the stock has decreased 4.40%, reflecting recent market activity. As of the latest close, Merchants Bancorp traded at $31.27 with a market cap of $1.43 billion and volume of 147,994 shares. Five years ago, the stock traded at a split-adjusted price of $11.01, representing a 183.93% increase over that period. At the time, it had a market cap of $507.88 million and a volume of 39,284 shares. Receive MBIN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Merchants Bancorp and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-4.34%1 Month Performance-4.40%3 Month Performance-17.49%Year-To-Date Performance-14.26%1 Year Performance-19.94%5 Year Performance+183.93% MBIN Stock Chart for Saturday, June, 14, 2025 MBIN Chart by TradingView Merchants Bancorp Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/13/2025$32.42$31.27-3.55%$31.98$31.21147,994 shs$1.43 billion06/12/2025$32.69$32.42-0.83%$32.48$31.70193,216 shs$1.49 billion06/11/2025$32.95$32.69-0.79%$33.13$32.59153,269 shs$1.50 billion06/10/2025$32.69$32.95+0.80%$33.45$32.76102,433 shs$1.51 billion06/09/2025$32.49$32.69+0.62%$33.03$32.4273,633 shs$1.50 billion06/06/2025$31.56$32.49+2.95%$32.51$31.9177,422 shs$1.49 billion06/05/2025$31.36$31.56+0.64%$31.83$31.31141,449 shs$1.45 billion06/04/2025$31.84$31.36-1.51%$32.12$31.11105,458 shs$1.44 billion06/03/2025$31.61$31.84+0.73%$32.10$31.41164,606 shs$1.46 billion06/02/2025$32.12$31.61-1.59%$32.77$31.2195,879 shs$1.45 billion Get the Latest News and Ratings for MBIN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Merchants Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/30/2025$32.76$32.12-1.95%$32.90$31.94127,882 shs$1.47 billion05/29/2025$32.55$32.76+0.65%$32.97$32.22215,701 shs$1.50 billion05/28/2025$33.06$32.55-1.54%$32.95$32.44111,199 shs$1.49 billion05/27/2025$31.46$33.06+5.09%$33.12$31.69140,827 shs$1.52 billion05/26/2025$31.46$31.46$31.73$30.70102,049 shs$1.44 billion05/23/2025$31.66$31.46-0.63%$31.73$30.70102,049 shs$1.44 billion05/22/2025$32.02$31.66-1.12%$32.54$31.60134,828 shs$1.45 billion05/21/2025$32.82$32.02-2.44%$33.01$31.60141,494 shs$1.47 billion05/20/2025$32.87$32.82-0.15%$33.18$32.6180,627 shs$1.51 billion05/19/2025$33.37$32.87-1.50%$33.68$32.52109,274 shs$1.51 billion05/16/2025$33.26$33.37+0.33%$33.54$33.01103,588 shs$1.53 billion05/15/2025$32.71$33.26+1.68%$33.27$32.37182,300 shs$1.53 billion05/14/2025$32.92$32.71-0.64%$33.38$32.64239,302 shs$1.50 billion05/13/2025$32.55$32.92+1.14%$33.47$32.49151,356 shs$1.51 billion Related Companies Cadence Bank Stock Price Chart Upstart Stock Price Chart Bank OZK Stock Price Chart Valley National Bancorp Stock Price Chart PennyMac Financial Services Stock Price Chart Flagstar Financial Stock Price Chart Glacier Bancorp Stock Price Chart Banco Macro Stock Price Chart Hancock Whitney Stock Price Chart Atlantic Union Bankshares Stock Price Chart Receive MBIN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Merchants Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MBIN) was last updated on 6/14/2025 by MarketBeat.com Staff From Our PartnersThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredGet in stocks now - and get out on this dateGood News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history giv...Chaikin Analytics | Sponsored[First Look] Get in before potential 10X AI announcementsGo for 10X gains from the next big AI announcement — starting as soon as 7 days from now Former floor trade...Masters in Trading | SponsoredBig Changes Coming to Social Security?According to legendary investor Louis Navellier... This new Trump move could soon not only save Social Secu...InvestorPlace | SponsoredSHOCKING: Musk's Pentagon Secret Mission...It's about a harrowing message discovered on December 16, 2024: "美国军方暗杀名单" It's the reason President Tru...Behind the Markets | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Merchants Bancorp Please log in to your account or sign up in order to add this asset to your watchlist. Share Merchants Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
