Merchants Bancorp (MBIN) Stock Chart & Stock Price History $32.42 -0.12 (-0.37%) Closing price 08/29/2025 04:00 PM EasternExtended Trading$32.42 0.00 (0.00%) As of 08/29/2025 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 The Merchants Bancorp (MBIN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 29.29%, with a year-to-date return of -11.11%. In the past month, the stock has increased 4.41%, reflecting recent market activity. As of the latest close, Merchants Bancorp traded at $32.42 with a market cap of $1.49 billion and volume of 148,942 shares. Five years ago, the stock traded at a split-adjusted price of $13.64, representing a 137.68% increase over that period. At the time, it had a market cap of $588.23 million and a volume of 46,151 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. Subscribe Now View SMS TermsBy 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+0.31%1 Month Performance+4.41%3 Month Performance+0.93%Year-To-Date Performance-11.11%1 Year Performance-29.29%5 Year Performance+137.68% MBIN Stock Chart for Saturday, August, 30, 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 Capitalization08/29/2025$32.54$32.42-0.37%$32.83$32.32148,942 shs$1.49 billion08/28/2025$32.97$32.54-1.30%$33.29$32.40144,886 shs$1.49 billion08/27/2025$32.79$32.97+0.55%$33.11$32.49279,674 shs$1.51 billion08/26/2025$32.32$32.79+1.45%$33.22$32.45195,970 shs$1.50 billion08/25/2025$33.29$32.32-2.91%$33.26$32.29230,780 shs$1.48 billion08/22/2025$31.69$33.29+5.05%$33.64$31.51690,431 shs$1.53 billion08/21/2025$32.42$31.69-2.25%$32.71$31.64257,385 shs$1.45 billion08/20/2025$32.35$32.42+0.22%$32.75$32.2286,684 shs$1.49 billion08/19/2025$32.26$32.35+0.28%$32.87$32.0182,778 shs$1.48 billion08/18/2025$31.98$32.26+0.88%$33.40$31.85103,595 shs$1.48 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. 08/15/2025$33.00$31.98-3.09%$33.18$31.94116,937 shs$1.47 billion08/14/2025$33.13$33.00-0.39%$33.12$32.33127,573 shs$1.51 billion08/13/2025$32.32$33.13+2.51%$33.24$32.23136,580 shs$1.52 billion08/12/2025$30.89$32.32+4.63%$32.42$31.06190,777 shs$1.48 billion08/11/2025$30.74$30.89+0.49%$31.15$30.5996,294 shs$1.42 billion08/08/2025$30.07$30.74+2.23%$30.93$29.92126,759 shs$1.41 billion08/07/2025$30.76$30.07-2.24%$30.99$29.75205,157 shs$1.38 billion08/06/2025$30.81$30.76-0.16%$31.15$30.52241,853 shs$1.41 billion08/05/2025$30.20$30.81+2.02%$30.92$29.45342,710 shs$1.41 billion08/04/2025$29.18$30.20+3.50%$30.29$29.20279,087 shs$1.39 billion08/01/2025$29.30$29.18-0.41%$29.72$28.75409,101 shs$1.34 billion07/31/2025$31.05$29.30-5.64%$30.63$29.11363,605 shs$1.34 billion07/30/2025$31.26$31.05-0.67%$31.93$30.76221,255 shs$1.42 billion07/29/2025$35.06$31.26-10.84%$33.83$31.05237,595 shs$1.43 billion Related Companies First Busey Stock Price Chart Cathay General Bancorp Stock Price Chart First Financial Bancorp. Stock Price Chart Fulton Financial Stock Price Chart Hancock Whitney Stock Price Chart Pacific Premier Bancorp Stock Price Chart S&T Bancorp Stock Price Chart Towne Bank Stock Price Chart United Bankshares Stock Price Chart Home BancShares 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 8/30/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredBuffett to put 90% of his money in this one stock?CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...Altimetry | SponsoredThis is my Christian duty“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredTrump’s national nightmare is hereAI is no longer just about chatbots — it’s becoming the backbone of the global economy. While U.S. firms push ...Porter & Company | SponsoredNew law could create $3.7 trillion tsunami.During a meeting in Washington D.C., Jeff Brown discovered a bold initiative. He calls it “President Trump’...Brownstone Research | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
