Free Trial
→ Natural is heading to the Nasdaq (From MedX) (Ad) Free MBINM Stock Alerts

Merchants Bancorp (MBINM) Stock Chart & Stock Price History

$26.45
-0.05 (-0.19%)
(As of 03:39 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsInsider TradesOwnershipSEC FilingsShort InterestTrends

Merchants Bancorp Stock Price Performance

5 Day
Performance
+2.32%
1 Month
Performance
+3.36%
3 Month
Performance
+2.48%
6 Month
Performance
+5.29%
Year-To-Date
Performance
+9.52%
1 Year
Performance
+6.10%
Receive MBINM 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
Trader Books $13M Profit on “Nvidia of Crypto”
A position trader recently booked an estimated $13.2 million profit on a single crypto currency… This little-known coin, dubbed the "Nvidia of crypto," is fueling the artificial intelligence boom – allowing top companies to train their AI systems without the need for expensive microchips.
Click here to review my research and the strategy I've developed for the opportunity to trade this c

MBINM Stock Chart for Wednesday, September, 11, 2024

MBINM Chart by TradingView

Merchants Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/10/2024$25.85$26.50
+2.51%		$26.58$25.989,562 shs$0.00
09/09/2024$25.85$25.85
-0.01%		$25.85$25.851,310 shs$0.00
09/06/2024$25.98$25.85
-0.50%		$25.85$25.82825 shs$0.00
09/05/2024$25.74$25.98
+0.93%		$25.98$25.853,102 shs$0.00
09/04/2024$25.71$25.74
+0.12%		$25.98$25.727,429 shs$0.00
09/03/2024$25.71$25.71$25.71$25.71266 shs$0.00
09/02/2024$25.71$25.71$25.85$25.705,500 shs$0.00
08/30/2024$25.70$25.71
+0.04%		$25.85$25.705,558 shs$0.00
08/29/2024$25.74$25.70
-0.16%		$25.84$25.701,042 shs$0.00
08/28/2024$25.81$25.74
-0.27%		$25.83$25.705,159 shs$0.00
08/27/2024$25.87$25.81
-0.23%		$26.00$25.802,840 shs$0.00
08/26/2024$25.67$25.87
+0.78%		$26.00$25.802,609 shs$0.00
08/23/2024$25.84$25.67
-0.66%		$25.80$25.621,556 shs$0.00
08/22/2024$25.85$25.84
-0.04%		$25.84$25.841,326 shs$0.00
08/21/2024$25.64$25.85
+0.82%		$25.85$25.645,665 shs$0.00
08/20/2024$25.59$25.64
+0.20%		$25.64$25.63844 shs$0.00
08/19/2024$25.57$25.59
+0.08%		$25.64$25.453,400 shs$0.00
08/16/2024$25.46$25.57
+0.43%		$25.63$25.291,823 shs$0.00
08/15/2024$25.40$25.46
+0.24%		$25.55$25.401,073 shs$0.00
08/14/2024$25.38$25.40
+0.08%		$25.55$25.393,000 shs$0.00
08/13/2024$25.50$25.38
-0.47%		$25.48$25.275,139 shs$0.00
08/12/2024$25.59$25.50
-0.35%		$25.62$25.237,797 shs$0.00
08/09/2024$25.65$25.59
-0.23%		$25.65$25.371,595 shs$0.00
08/08/2024$25.65$25.65$25.69$25.503,843 shs$0.00
08/07/2024$25.56$25.65
+0.35%		$25.70$25.338,372 shs$0.00
08/06/2024$25.30$25.56
+1.03%		$25.69$25.487,081 shs$0.00
08/05/2024$25.59$25.30
-1.13%		$25.63$25.308,808 shs$0.00
08/02/2024$25.67$25.59
-0.31%		$25.78$25.593,145 shs$0.00
08/01/2024$25.46$25.67
+0.82%		$25.74$25.606,620 shs$0.00
07/31/2024$25.40$25.46
+0.24%		$25.46$25.335,569 shs$0.00
07/30/2024$25.62$25.40
-0.86%		$25.65$25.3511,255 shs$0.00
07/29/2024$25.82$25.62
-0.77%		$25.84$25.622,218 shs$0.00
07/26/2024$25.85$25.82
-0.12%		$25.85$25.553,683 shs$0.00
07/25/2024$25.61$25.85
+0.94%		$25.89$25.851,362 shs$0.00
07/24/2024$25.60$25.61
+0.04%		$25.85$25.613,636 shs$0.00
07/23/2024$25.80$25.60
-0.78%		$25.88$25.567,253 shs$0.00
07/22/2024$25.77$25.80
+0.12%		$25.80$25.753,601 shs$0.00
07/19/2024$25.71$25.77
+0.23%		$25.90$25.751,306 shs$0.00
07/18/2024$25.79$25.71
-0.31%		$25.90$25.593,212 shs$0.00
07/17/2024$25.79$25.79$25.90$25.79806 shs$0.00
Trillion Dollar Blockchain Shift Could Trigger THIS Coin (Ad)

It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this surge is a massive new blockchain development…

YES, I WANT THE #1 CRYPTO NOW
07/16/2024$25.62$25.79
+0.66%		$25.86$25.702,390 shs$0.00
07/15/2024$25.80$25.62
-0.70%		$25.70$25.621,631 shs$0.00
07/12/2024$25.69$25.80
+0.43%		$25.80$25.722,712 shs$0.00
07/11/2024$25.39$25.69
+1.18%		$25.69$25.432,884 shs$0.00
07/10/2024$25.15$25.39
+0.95%		$25.40$25.183,980 shs$0.00
07/09/2024$25.26$25.15
-0.44%		$25.40$25.1518,274 shs$0.00
07/08/2024$25.35$25.26
-0.36%		$25.50$25.264,863 shs$0.00
07/05/2024$25.28$25.35
+0.28%		$25.40$25.146,152 shs$0.00
07/04/2024$25.28$25.28$25.30$25.201,582 shs$0.00
07/03/2024$25.14$25.28
+0.56%		$25.30$25.201,582 shs$0.00
07/02/2024$25.21$25.14
-0.28%		$25.32$25.029,435 shs$0.00
07/01/2024$25.19$25.21
+0.08%		$25.32$25.187,279 shs$0.00
06/28/2024$25.37$25.19
-0.71%		$25.37$25.157,965 shs$0.00
06/27/2024$25.29$25.37
+0.32%		$25.37$25.311,422 shs$0.00
06/26/2024$25.34$25.29
-0.20%		$25.30$25.251,401 shs$0.00
06/25/2024$25.44$25.34
-0.39%		$25.43$25.1018,474 shs$0.00
06/24/2024$25.45$25.44
-0.04%		$25.44$25.301,409 shs$0.00
06/21/2024$25.45$25.42
-0.12%		$25.50$25.219,706 shs$0.00
06/20/2024$25.42$25.45
+0.11%		$25.54$25.313,456 shs$0.00
06/19/2024$25.42$25.42
+0.01%		$25.52$25.3118,007 shs$0.00
06/18/2024$25.33$25.42
+0.36%		$25.52$25.3118,007 shs$0.00
06/17/2024$25.34$25.33
-0.03%		$25.34$25.255,489 shs$0.00
06/14/2024$25.75$25.34
-1.61%		$25.35$25.2811,954 shs$0.00
06/13/2024$25.61$25.75
+0.55%		$25.78$25.616,009 shs$0.00
06/12/2024$25.81$25.61
-0.78%		$25.93$25.5031,585 shs$0.00
06/11/2024$25.84$25.81
-0.11%		$25.94$25.743,216 shs$0.00
06/10/2024$25.82$25.84
+0.08%		$25.90$25.84710 shs$0.00

Related Companies:
This page (NASDAQ:MBINM) was last updated on 9/11/2024 by MarketBeat.com Staff

From Our Partners
Preferred Stock Offer: Get an 8% dividend yield opportunity on this robotics stock
This company, known for its autonomous robotic surgical systems, completed a crowd-funded public offering and ...
Deal Maker | Sponsored
The #1 Altcoin for September 2024
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Recently listed NASDAQ firm is well positioned for growth with game-changing AI platform for e-commerce.
With an innovative AI platform, one tiny but growing NASDAQ firm is ushering in a new e-commerce era and is tr...
Smallcaps Daily | Sponsored
Your Ticket to the Future $75B Air Mobility Market Boom?
Looking for the next big investment opportunity? This company could be your chance to catch the electric aviat...
Market JAR | Sponsored
Place this $0.99 trade BEFORE the election
Earlier this year, Millionaire Trader Nate Bear of Monument Traders Alliance went live in front of thousands o...
Monument Traders Alliance | Sponsored
Natural is heading to the Nasdaq
Natural solutions are already better for the environment. But there’s one company taking it a step further: Th...
MedX | Sponsored
How to grow a small trading account into a $100k?
Why is Warren Buffett dumping stocks? Billionaires like Warren Buffett, Tim Cook, and Jeff Bezos are offloa...
Timothy Sykes | Sponsored
The $15 Stock Powering NVIDIA, TESLA and Microsoft
The Biggest AI firms in the world...Tesla... Microsoft... NVIDIA... Are all relying on a little-known suppl...
Behind the Markets | Sponsored