Merchants Bancorp (MBIN) Stock Chart & Stock Price History $31.31 +0.59 (+1.92%) Closing price 05/2/2025 04:00 PM EasternExtended Trading$31.32 +0.01 (+0.02%) As of 05/2/2025 04:20 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 5 Day Performance+1.99%1 Month Performance-6.34%3 Month Performance-25.45%6 Month Performance-13.87%Year-To-Date Performance-14.15%1 Year Performance-31.74% 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 MBIN Stock Chart for Sunday, May, 4, 2025 MBIN Chart by TradingView Merchants Bancorp Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$30.72$31.31+1.92%$31.51$30.60271,709 shs$1.44 billion05/01/2025$30.08$30.72+2.13%$31.28$30.07269,622 shs$1.41 billion04/30/2025$30.70$30.08-2.02%$30.55$29.06235,448 shs$1.38 billion04/29/2025$33.60$30.70-8.63%$32.59$27.25311,293 shs$1.41 billion04/28/2025$32.44$33.60+3.58%$33.84$32.45197,110 shs$1.54 billion04/25/2025$32.92$32.44-1.46%$32.83$32.1276,572 shs$1.49 billion04/24/2025$32.57$32.92+1.07%$33.37$32.53194,435 shs$1.51 billion04/23/2025$32.20$32.57+1.15%$34.19$32.39122,961 shs$1.49 billion04/22/2025$31.06$32.20+3.67%$32.36$31.46250,980 shs$1.48 billion04/21/2025$32.52$31.06-4.49%$32.77$30.73144,693 shs$1.42 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. 04/18/2025$32.52$32.52$32.82$32.0596,172 shs$1.49 billion04/17/2025$32.05$32.52+1.47%$32.82$32.0596,172 shs$1.49 billion04/16/2025$32.39$32.05-1.05%$32.56$31.76144,433 shs$1.47 billion04/15/2025$31.91$32.39+1.50%$32.77$31.99194,592 shs$1.49 billion04/14/2025$31.38$31.91+1.69%$32.38$31.37143,773 shs$1.46 billion04/11/2025$32.40$31.38-3.15%$32.39$31.06147,386 shs$1.44 billion04/10/2025$34.77$32.40-6.82%$33.89$31.50202,951 shs$1.49 billion04/09/2025$33.24$34.77+4.60%$35.30$31.30220,888 shs$1.59 billion04/09/2025$33.24$34.77+4.60%$35.30$31.30220,888 shs$1.59 billion04/08/2025$33.37$33.24-0.39%$34.82$32.90202,848 shs$1.52 billion04/08/2025$33.37$33.24-0.39%$34.82$32.90202,848 shs$1.52 billion04/07/2025$33.43$33.37-0.18%$34.25$31.71338,820 shs$1.53 billion04/04/2025$33.68$33.43-0.74%$33.71$31.50397,980 shs$1.53 billion04/03/2025$37.17$33.68-9.39%$36.57$33.60184,413 shs$1.54 billion Related Companies OneMain Stock Price Chart Banco Macro Stock Price Chart Cadence Bank Stock Price Chart Flagstar Financial Stock Price Chart Bank OZK Stock Price Chart PennyMac Financial Services Stock Price Chart Valley National Bancorp Stock Price Chart Upstart Stock Price Chart Hancock Whitney Stock Price Chart Banco BBVA Argentina 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 5/4/2025 by MarketBeat.com Staff From Our PartnersThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | SponsoredWill May start the next "Great Depression?"You probably haven't heard about this yet... But this could be the biggest wealth building opportunity of t...Behind the Markets | SponsoredWhy Elon put $51 million into thisWhile fear dominates the headlines, a silent breakthrough could turn panic into profit. The future of AI fa...True Market Insiders | Sponsored🥾⛏️👷♂️ What I Learned From Numerous Mine Visits...Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...Golden Portfolio | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowThe July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...Crypto Swap Profits | SponsoredDOGE officially begins retirement transformationElon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...Altimetry | SponsoredHere’s How to Claim Your Stake in Elon’s Private Company, xAIEven though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...Brownstone Research | 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.
Buy MBIN Stock Free MBIN Stock Alerts