Free Trial
→ Before you buy SpaceX shares, consider this alternative approach (From Weiss Ratings) (Ad)tc pixel Free MBIN Stock Alerts

Merchants Bancorp (MBIN) Stock Chart & Stock Price History

Merchants Bancorp logo
$50.11 +0.55 (+1.11%)
Closing price 06/12/2026 04:00 PM Eastern
Extended Trading
$50.12 +0.01 (+0.01%)
As of 06/12/2026 04:10 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 60.25%, with a year-to-date return of 47.12%. In the past month, the stock has increased 11.21%, reflecting recent market activity.

As of the latest close, Merchants Bancorp traded at $50.11 with a market cap of $2.30 billion and volume of 138,373 shares. Five years ago, the stock traded at a split-adjusted price of $27.33, representing a 83.37% increase over that period. At the time, it had a market cap of $1.19 billion and a volume of 72,679 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
+2.43%
1 Month
Performance
+11.21%
3 Month
Performance
+20.28%
Year-To-Date
Performance
+47.12%
1 Year
Performance
+60.25%
5 Year
Performance
+83.37%

MBIN Stock Chart for Sunday, June, 14, 2026

MBIN Chart by TradingView

Merchants Bancorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/12/2026$49.56$50.11
+1.11%		$50.39$49.63138,373 shs$2.30 billion
06/11/2026$49.60$49.56
-0.08%		$51.00$49.2995,966 shs$2.28 billion
06/10/2026$48.92$49.60
+1.39%		$49.99$48.42122,140 shs$2.28 billion
06/09/2026$48.17$48.92
+1.56%		$50.00$48.40104,647 shs$2.25 billion
06/08/2026$47.51$48.17
+1.39%		$48.67$47.4685,363 shs$2.21 billion
06/05/2026$47.70$47.51
-0.40%		$48.32$47.06134,581 shs$2.18 billion
06/04/2026$45.56$47.70
+4.70%		$47.84$45.87146,015 shs$2.19 billion
06/03/2026$46.91$45.56
-2.88%		$46.69$45.4681,055 shs$2.09 billion
06/02/2026$46.30$46.91
+1.32%		$47.04$45.9985,134 shs$2.13 billion
06/01/2026$47.14$46.30
-1.78%		$47.19$45.58137,608 shs$2.13 billion
05/29/2026$47.38$47.14
-0.51%		$48.00$46.47107,725 shs$2.17 billion
05/28/2026$46.71$47.38
+1.43%		$47.38$45.9382,611 shs$2.18 billion
05/27/2026$46.78$46.71
-0.15%		$47.58$46.4984,521 shs$2.15 billion
05/26/2026$45.99$46.78
+1.72%		$46.81$46.0194,884 shs$2.15 billion
05/25/2026$45.99$45.99$46.99$45.9578,681 shs$2.11 billion
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
Related Companies

This page (NASDAQ:MBIN) was last updated on 6/14/2026 by MarketBeat.com Staff.
From Our Partners
DOJ Admits It In Court—Your Cash Can Be Seized Without Warning
The Department of Justice recently argued in court that cash may not be legally your property - raising concer...
Priority Gold | Sponsoredtc pixel
Rickards Predicts: Trump to buy tiny $2 stock?
Jim Rickards believes the Trump administration is about to take a direct stake in a $2 stock sitting on the la...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Elon Is Quietly Doubling Down on This Bizarre Asset
Yahoo Finance reports this technology 'May Unlock $400 Trillion' - and Bloomberg calls it 'unavoidable.' Elon ...
Brownstone Research | Sponsoredtc pixel
The number nobody's bragging about
SPCX - the largest IPO in history - was predicted to open at $175. It opened at $150. Insiders bought in at a ...
Behind the Markets | Sponsoredtc pixel
Is SpaceX really worth 1.78 Trillion?
With SpaceX approaching a near-$2 trillion valuation, most investors are focused on the IPO itself - but analy...
InvestPub | Sponsoredtc pixel
There’s a new type of capitalism
The U.S. government has taken direct equity positions in at least 10 companies - Intel, U.S. Steel, Westinghou...
Porter & Company | Sponsoredtc pixel
BUY THIS: Claim a backdoor stake in SpaceX
There may be a way to claim pre-IPO exposure to SpaceX before it ever hits public markets - using a simple tra...
Chaikin Analytics | Sponsoredtc pixel