Free Trial

Merchants Bancorp (MBIN) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free MBIN Stock Alerts
$40.22
+0.61 (+1.54%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Merchants Bancorp Stock Price Performance

5 Day
Performance
+3.04%
1 Month
Performance
-4.83%
3 Month
Performance
-8.12%
6 Month
Performance
+48.69%
Year-To-Date
Performance
-6.98%
1 Year
Performance
+58.95%
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

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

MBIN Stock Chart for Tuesday, April, 23, 2024

MBIN Chart by TradingView

Merchants Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$39.15$39.61
+1.17%		$39.90$38.78102,247 shs$1.72 billion
04/19/2024$38.44$39.15
+1.85%		$39.20$38.26102,258 shs$1.70 billion
04/18/2024$37.63$38.44
+2.15%		$38.72$37.63149,625 shs$1.67 billion
04/17/2024$37.71$37.63
-0.21%		$38.39$37.52133,330 shs$1.63 billion
04/16/2024$38.12$37.71
-1.08%		$38.14$37.03155,927 shs$1.63 billion
04/15/2024$38.40$38.12
-0.73%		$38.78$37.9799,376 shs$1.65 billion
04/12/2024$39.14$38.40
-1.89%		$39.02$38.07152,005 shs$1.66 billion
04/11/2024$38.81$39.14
+0.85%		$39.24$38.0983,411 shs$1.70 billion
04/10/2024$41.11$38.81
-5.59%		$40.28$38.4673,371 shs$1.68 billion
04/09/2024$41.21$41.11
-0.24%		$41.50$40.8952,549 shs$1.78 billion
04/08/2024$41.38$41.21
-0.41%		$41.45$40.7197,138 shs$1.79 billion
04/05/2024$41.76$41.38
-0.91%		$42.24$41.32195,409 shs$1.79 billion
04/04/2024$41.11$41.76
+1.58%		$42.74$41.43113,322 shs$1.81 billion
04/03/2024$41.45$41.11
-0.82%		$41.72$41.0389,237 shs$1.78 billion
04/02/2024$42.26$41.45
-1.92%		$42.23$41.3987,222 shs$1.80 billion
04/01/2024$43.18$42.26
-2.13%		$44.02$41.9574,894 shs$1.83 billion
03/29/2024$43.18$43.18$43.26$42.13171,751 shs$1.87 billion
03/28/2024$42.10$43.18
+2.57%		$43.26$42.13171,751 shs$1.87 billion
03/27/2024$40.85$42.10
+3.06%		$42.14$40.63183,532 shs$1.82 billion
03/26/2024$41.49$40.85
-1.54%		$41.71$40.7397,619 shs$1.77 billion
03/25/2024$41.62$41.49
-0.31%		$42.22$41.3062,431 shs$1.80 billion
03/22/2024$43.26$41.62
-3.79%		$43.41$41.5588,928 shs$1.80 billion
03/21/2024$42.49$43.26
+1.81%		$43.35$42.58142,210 shs$1.87 billion
03/20/2024$40.84$42.49
+4.04%		$42.50$40.50217,854 shs$1.84 billion
03/19/2024$39.60$40.84
+3.13%		$41.12$39.57221,415 shs$1.77 billion
03/18/2024$39.71$39.60
-0.28%		$39.92$39.26196,008 shs$1.72 billion
03/15/2024$40.52$39.71
-2.00%		$41.03$39.46308,738 shs$1.72 billion
03/14/2024$42.22$40.52
-4.03%		$42.04$40.27154,618 shs$1.75 billion
03/13/2024$43.04$42.22
-1.91%		$43.48$41.48150,577 shs$1.83 billion
03/12/2024$43.83$43.04
-1.80%		$43.68$42.5351,661 shs$1.86 billion
03/11/2024$44.60$43.83
-1.73%		$44.89$43.3775,724 shs$1.90 billion
03/08/2024$45.27$44.60
-1.48%		$45.88$44.57101,228 shs$1.93 billion
03/07/2024$44.31$45.27
+2.17%		$45.71$44.53125,880 shs$1.96 billion
03/06/2024$43.52$44.31
+1.82%		$44.60$43.11251,523 shs$1.92 billion
03/05/2024$42.28$43.52
+2.93%		$44.04$42.3675,912 shs$1.88 billion
03/04/2024$42.57$42.28
-0.68%		$43.08$42.1251,539 shs$1.83 billion
03/01/2024$42.86$42.57
-0.68%		$42.70$41.4268,285 shs$1.84 billion
02/29/2024$41.48$42.86
+3.33%		$43.07$42.10118,460 shs$1.85 billion
02/28/2024$41.79$41.48
-0.74%		$41.99$41.3990,265 shs$1.79 billion
02/27/2024$41.20$41.79
+1.43%		$41.88$41.2463,563 shs$1.81 billion
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
02/26/2024$41.59$41.20
-0.94%		$41.70$40.8057,343 shs$1.78 billion
02/23/2024$41.28$41.59
+0.75%		$42.04$41.0979,686 shs$1.80 billion
02/22/2024$41.40$41.28
-0.29%		$41.79$41.0874,535 shs$1.78 billion
02/21/2024$41.47$41.40
-0.17%		$41.58$40.8978,583 shs$1.79 billion
02/20/2024$42.07$41.47
-1.43%		$42.20$41.1669,534 shs$1.79 billion
02/19/2024$42.07$42.07$43.18$42.05110,500 shs$1.82 billion
02/16/2024$43.32$42.07
-2.89%		$43.18$42.05110,513 shs$1.82 billion
02/15/2024$39.92$43.32
+8.52%		$43.81$40.00335,630 shs$1.87 billion
02/14/2024$38.75$39.92
+3.02%		$39.98$39.12131,783 shs$1.73 billion
02/13/2024$40.29$38.75
-3.82%		$39.48$38.17138,057 shs$1.68 billion
02/12/2024$40.49$40.29
-0.49%		$41.21$40.23133,464 shs$1.74 billion
02/09/2024$39.24$40.49
+3.19%		$40.50$39.01227,537 shs$1.75 billion
02/08/2024$39.17$39.24
+0.18%		$39.47$39.0475,920 shs$1.70 billion
02/07/2024$39.78$39.17
-1.53%		$39.85$38.8696,486 shs$1.69 billion
02/06/2024$39.81$39.78
-0.08%		$40.57$39.40120,127 shs$1.72 billion
02/05/2024$41.16$39.81
-3.28%		$40.88$39.36134,796 shs$1.72 billion
02/02/2024$42.17$41.16
-2.40%		$42.21$40.83134,623 shs$1.78 billion
02/01/2024$43.74$42.17
-3.59%		$44.26$41.89115,527 shs$1.82 billion
01/31/2024$45.84$43.74
-4.58%		$46.02$43.74138,352 shs$1.89 billion
01/30/2024$43.92$45.84
+4.37%		$48.68$45.46226,981 shs$1.98 billion
01/29/2024$43.50$43.92
+0.97%		$44.05$42.75105,353 shs$1.90 billion
01/26/2024$43.54$43.50
-0.09%		$44.27$43.27195,141 shs$1.88 billion
01/25/2024$43.60$43.54
-0.14%		$44.03$42.72135,153 shs$1.88 billion
01/24/2024$43.11$43.60
+1.14%		$44.09$43.4073,869 shs$1.89 billion
01/23/2024$43.09$43.11
+0.05%		$43.41$42.5383,302 shs$1.86 billion
01/22/2024$41.37$43.09
+4.16%		$43.09$42.0584,137 shs$1.86 billion

Related Companies:
This page (NASDAQ:MBIN) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
How to camouflage a factory of 53,000 workers
Stansberry Research