Go Pro
→ Trump’s New Currency Reset (From Porter & Company) (Ad)tc pixel Free MBIN Stock Alerts

Merchants Bancorp (MBIN) Stock Chart & Stock Price History

Merchants Bancorp logo
$55.22 -0.14 (-0.24%)
As of 11:19 AM Eastern
This is a fair market value 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 67.32%, with a year-to-date return of 62.11%. In the past month, the stock has increased 13.66%, reflecting recent market activity.

As of the latest close, Merchants Bancorp traded at $55.35 with a market cap of $2.54 billion and volume of 197,184 shares. Five years ago, the stock traded at a split-adjusted price of $24.23, representing a 127.85% increase over that period. At the time, it had a market cap of $1.05 billion and a volume of 52,907 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
+1.78%
1 Month
Performance
+13.66%
3 Month
Performance
+22.54%
Year-To-Date
Performance
+62.11%
1 Year
Performance
+67.32%
5 Year
Performance
+127.85%

MBIN Stock Chart for Friday, August, 14, 2026

MBIN Chart by TradingView

Merchants Bancorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/13/2026$54.85$55.35
+0.91%		$55.56$54.88197,184 shs$2.54 billion
08/12/2026$54.44$54.85
+0.75%		$55.09$53.59128,305 shs$2.52 billion
08/11/2026$54.01$54.44
+0.80%		$55.00$53.69246,891 shs$2.50 billion
08/10/2026$54.25$54.01
-0.44%		$54.79$53.21140,578 shs$2.48 billion
08/07/2026$54.06$54.25
+0.35%		$54.67$52.89140,976 shs$2.49 billion
08/06/2026$55.55$54.06
-2.68%		$55.96$53.74128,599 shs$2.48 billion
08/05/2026$55.60$55.55
-0.09%		$56.02$55.35101,757 shs$2.55 billion
08/04/2026$55.72$55.60
-0.22%		$56.00$54.95172,980 shs$2.55 billion
08/03/2026$55.18$55.72
+0.98%		$56.72$55.46184,657 shs$2.56 billion
07/31/2026$55.51$55.18
-0.59%		$56.07$54.45222,061 shs$2.53 billion
07/30/2026$54.28$55.51
+2.27%		$55.59$53.47279,160 shs$2.55 billion
07/29/2026$48.77$54.28
+11.30%		$56.87$50.99407,615 shs$2.49 billion
07/28/2026$48.37$48.77
+0.83%		$49.41$47.98117,197 shs$2.24 billion
07/27/2026$47.69$48.37
+1.43%		$49.47$48.04103,582 shs$2.22 billion
07/24/2026$46.67$47.69
+2.19%		$47.93$46.37143,707 shs$2.19 billion
07/23/2026$48.13$46.67
-3.03%		$47.72$46.10208,336 shs$2.14 billion
07/22/2026$48.97$48.13
-1.72%		$48.85$47.22163,213 shs$2.21 billion
07/21/2026$48.91$48.97
+0.12%		$49.70$48.39210,831 shs$2.25 billion
07/20/2026$49.71$48.91
-1.61%		$49.66$48.39144,162 shs$2.25 billion
07/17/2026$50.31$49.71
-1.19%		$50.57$49.54175,409 shs$2.28 billion
07/16/2026$49.51$50.31
+1.62%		$51.31$49.45225,561 shs$2.31 billion
07/15/2026$48.58$49.51
+1.91%		$49.75$48.08120,646 shs$2.27 billion
07/14/2026$47.67$48.58
+1.91%		$48.72$47.67118,861 shs$2.23 billion
07/13/2026$48.02$47.67
-0.73%		$48.64$47.63108,776 shs$2.19 billion
Related Companies

This page (NASDAQ:MBIN) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
American retirees will miss THIS. Big Banks just moved in.
Central banks spent nearly $130 billion on physical gold last year, on top of $145 billion the year before. Q1...
Cedar Gold Group | Sponsoredtc pixel
The options guide that actually starts at the beginning
Most options educators jump straight into Greeks, spreads, and implied volatility - losing beginners before th...
Base Camp Trading | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Buffett's Final Warning: "The Dollar Is Going to Hell"
In 2025, the dollar lost 12% in value. Real inflation hit 5%+. 12% + 5% = 17% purchasing power gone. And it's ...
Decentralized Masters | Sponsoredtc pixel
After KDA, PRE, and OCEAN—this is the one
17,556% on KDA. Here's what I'm buying now. It's a coin under $1.00 that most investors have never heard of...
Crypto 101 Media | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel