Free Trial
Final Hours! Save $100 on MarketBeat All Access Before 11:59 PM
  • 0Days
  • 0Hours
  • 0Minutes
  • 0Seconds
Lock In $149 Tonight
Claim MarketBeat All Access Sale Promotion

Merchants Bancorp (MBIN) Stock Chart & Stock Price History

Merchants Bancorp logo
$45.99 0.00 (0.00%)
Closing price 05/22/2026 04:00 PM Eastern
Extended Trading
$45.98 -0.01 (-0.01%)
As of 05/22/2026 04:24 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 Massive. 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 increased 46.19%, with a year-to-date return of 35.03%. In the past month, the stock has decreased 6.07%, reflecting recent market activity.

As of the latest close, Merchants Bancorp traded at $45.99 with a market cap of $2.11 billion and volume of 78,681 shares. Five years ago, the stock traded at a split-adjusted price of $27.63, representing a 66.43% increase over that period. At the time, it had a market cap of $1.19 billion and a volume of 62,047 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-0.09%
1 Month
Performance
-6.07%
3 Month
Performance
+6.24%
Year-To-Date
Performance
+35.03%
1 Year
Performance
+46.19%
5 Year
Performance
+66.43%

MBIN Stock Chart for Monday, May, 25, 2026

MBIN Chart by TradingView

Merchants Bancorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2026$46.54$45.99
-1.18%		$46.99$45.9578,681 shs$2.11 billion
05/21/2026$46.03$46.54
+1.11%		$47.00$45.12137,471 shs$2.14 billion
05/20/2026$44.67$46.03
+3.04%		$46.39$44.55140,599 shs$2.11 billion
05/19/2026$45.14$44.67
-1.04%		$45.28$44.5295,276 shs$2.05 billion
05/18/2026$44.37$45.14
+1.74%		$45.28$44.31106,961 shs$2.07 billion
05/15/2026$45.06$44.37
-1.53%		$45.00$44.1995,924 shs$2.04 billion
05/14/2026$45.08$45.06
-0.04%		$46.05$44.94166,107 shs$2.07 billion
05/13/2026$45.69$45.08
-1.34%		$46.28$44.71129,946 shs$2.07 billion
05/12/2026$45.79$45.69
-0.22%		$45.98$44.58116,998 shs$2.10 billion
05/11/2026$46.33$45.79
-1.17%		$46.75$45.40110,923 shs$2.10 billion
05/08/2026$46.79$46.33
-0.98%		$47.49$45.91149,814 shs$2.15 billion
05/07/2026$46.67$46.79
+0.26%		$47.44$46.37133,320 shs$2.15 billion
05/06/2026$46.36$46.67
+0.67%		$47.26$45.40123,959 shs$2.14 billion
05/05/2026N/A$46.36$46.87$45.89142,801 shs$2.13 billion
04/30/2026$45.00$46.54
+3.42%		$46.88$45.12237,584 shs$2.14 billion
04/29/2026$49.63$45.00
-9.33%		$49.81$44.89319,666 shs$2.07 billion
04/28/2026$49.78$49.63
-0.30%		$50.20$49.22203,710 shs$2.28 billion
04/27/2026$48.96$49.78
+1.67%		$50.10$48.88105,483 shs$2.29 billion
04/24/2026$49.71$48.96
-1.51%		$49.70$48.87177,311 shs$2.25 billion
Related Companies

This page (NASDAQ:MBIN) was last updated on 5/25/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
Satellite Images Spot Potential $10 Trillion Discovery
'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...
Altimetry | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel