Free Trial
→ $100 Trillion “AI Metal” Found in American Ghost Town (From Brownstone Research) (Ad)tc pixel Free MBIN Stock Alerts

Merchants Bancorp (MBIN) Stock Chart & Stock Price History

Merchants Bancorp logo
$32.18 -0.82 (-2.49%)
As of 03:20 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

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 31.77%, with a year-to-date return of -11.77%. In the past month, the stock has decreased 0.53%, reflecting recent market activity.

As of the latest close, Merchants Bancorp traded at $33.00 with a market cap of $1.51 billion and volume of 143,551 shares. Five years ago, the stock traded at a split-adjusted price of $14.31, representing a 124.80% increase over that period. At the time, it had a market cap of $617.18 million and a volume of 129,339 shares.

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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.42%
1 Month
Performance
-0.53%
3 Month
Performance
+2.77%
Year-To-Date
Performance
-11.77%
1 Year
Performance
-31.77%
5 Year
Performance
+124.80%

MBIN Stock Chart for Friday, September, 19, 2025

MBIN Chart by TradingView

Merchants Bancorp Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2025$31.57$33.00
+4.53%		$33.05$31.99143,551 shs$1.51 billion
09/17/2025$31.48$31.57
+0.29%		$32.54$31.43120,000 shs$1.45 billion
09/16/2025$32.22$31.48
-2.30%		$32.20$31.17185,829 shs$1.44 billion
09/15/2025$32.64$32.22
-1.29%		$32.70$32.00113,916 shs$1.50 billion
09/12/2025$32.09$32.64
+1.71%		$32.85$31.81138,883 shs$1.47 billion
09/11/2025$31.55$32.09
+1.71%		$32.56$31.34185,982 shs$1.47 billion
09/10/2025$31.79$31.55
-0.75%		$32.00$31.25183,159 shs$1.45 billion
09/09/2025$32.85$31.79
-3.23%		$33.18$31.77158,564 shs$1.46 billion
09/08/2025$32.82$32.85
+0.09%		$33.25$32.33260,620 shs$1.51 billion
09/05/2025$32.96$32.82
-0.42%		$33.53$32.46164,392 shs$1.51 billion
09/04/2025$32.14$32.96
+2.55%		$32.96$31.66134,011 shs$1.51 billion
09/03/2025$32.36$32.14
-0.68%		$32.54$31.70140,370 shs$1.47 billion
09/02/2025$32.42$32.36
-0.19%		$32.53$31.98158,308 shs$1.48 billion
09/01/2025$32.42$32.42$32.83$32.32148,942 shs$1.49 billion
08/29/2025$32.54$32.42
-0.37%		$32.83$32.32148,942 shs$1.49 billion
08/28/2025$32.97$32.54
-1.30%		$33.29$32.40144,886 shs$1.49 billion
08/27/2025$32.79$32.97
+0.55%		$33.11$32.49279,674 shs$1.51 billion
08/26/2025$32.32$32.79
+1.45%		$33.22$32.45195,970 shs$1.50 billion
08/25/2025$33.29$32.32
-2.91%		$33.26$32.29230,780 shs$1.48 billion
08/22/2025$31.69$33.29
+5.05%		$33.64$31.51690,431 shs$1.53 billion
08/21/2025$32.42$31.69
-2.25%		$32.71$31.64257,385 shs$1.45 billion
08/20/2025$32.35$32.42
+0.22%		$32.75$32.2286,684 shs$1.49 billion
08/19/2025$32.26$32.35
+0.28%		$32.87$32.0182,778 shs$1.48 billion
08/18/2025$31.98$32.26
+0.88%		$33.40$31.85103,595 shs$1.48 billion
Related Companies

This page (NASDAQ:MBIN) was last updated on 9/19/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel