Free Trial

Merchants Bancorp (MBINM) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free MBINM Stock Alerts
$26.10
-0.09 (-0.34%)
(As of 11:18 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Merchants Bancorp Stock Price Performance

5 Day
Performance
+1.08%
1 Month
Performance
+1.68%
3 Month
Performance
+3.94%
6 Month
Performance
+7.63%
Year-To-Date
Performance
+8.07%
1 Year
Performance
+9.25%
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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

MBINM Stock Chart for Thursday, May, 2, 2024

MBINM Chart by TradingView

Merchants Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$26.00$26.19
+0.73%		$26.49$25.9517,298 shs$0.00
04/30/2024$26.00$26.00$26.00$25.906,069 shs$0.00
04/29/2024$25.82$26.00
+0.70%		$26.00$25.832,271 shs$0.00
04/26/2024$25.85$25.92
+0.27%		$26.26$25.667,857 shs$0.00
04/25/2024$25.85$25.85$25.85$25.611,953 shs$0.00
04/24/2024$25.88$25.85
-0.12%		$26.09$25.811,563 shs$0.00
04/23/2024$25.84$25.88
+0.15%		$25.88$25.684,521 shs$0.00
04/22/2024$25.58$25.84
+1.02%		$26.03$25.658,767 shs$0.00
04/19/2024$25.22$25.58
+1.41%		$25.73$25.3515,311 shs$0.00
04/18/2024$25.20$25.22
+0.09%		$25.45$25.155,254 shs$0.00
04/17/2024$25.19$25.20
+0.04%		$25.75$25.108,992 shs$0.00
04/16/2024$25.25$25.19
-0.24%		$25.74$25.1911,813 shs$0.00
04/15/2024$25.96$25.25
-2.73%		$25.74$25.0117,958 shs$0.00
04/12/2024$25.73$25.96
+0.89%		$26.05$25.702,888 shs$0.00
04/11/2024$25.70$25.73
+0.12%		$26.05$25.407,901 shs$0.00
04/10/2024$25.88$25.70
-0.70%		$26.20$25.517,534 shs$0.00
04/09/2024$26.00$25.88
-0.46%		$26.38$25.887,880 shs$0.00
04/08/2024$25.81$26.00
+0.74%		$26.50$26.009,712 shs$0.00
04/05/2024$25.78$25.81
+0.12%		$26.19$25.7918,747 shs$0.00
04/04/2024$25.45$25.78
+1.30%		$25.78$25.628,608 shs$0.00
04/03/2024$25.67$25.45
-0.86%		$25.74$25.4511,873 shs$0.00
04/02/2024$25.69$25.67
-0.08%		$25.69$25.3529,937 shs$0.00
04/01/2024$25.49$25.69
+0.78%		$25.75$25.436,531 shs$0.00
03/29/2024$25.49$25.49$25.74$25.3612,891 shs$0.00
03/28/2024$25.58$25.49
-0.35%		$25.74$25.3612,891 shs$0.00
03/27/2024$25.37$25.58
+0.83%		$25.69$25.388,543 shs$0.00
03/26/2024$25.41$25.37
-0.16%		$25.41$25.303,870 shs$0.00
03/25/2024$25.37$25.41
+0.16%		$25.44$25.257,982 shs$0.00
03/22/2024$25.30$25.37
+0.28%		$25.39$25.254,468 shs$0.00
03/21/2024$25.07$25.30
+0.92%		$25.40$25.0915,405 shs$0.00
03/20/2024$25.15$25.07
-0.32%		$25.18$25.069,774 shs$0.00
03/19/2024$25.00$25.15
+0.60%		$25.25$25.107,335 shs$0.00
03/18/2024$25.08$25.00
-0.32%		$25.18$25.0013,890 shs$0.00
03/15/2024$24.85$25.08
+0.93%		$25.20$24.8616,688 shs$0.00
03/14/2024$25.38$24.85
-2.09%		$24.99$24.7314,647 shs$0.00
03/13/2024$25.20$25.38
+0.71%		$25.39$24.9566,800 shs$0.00
03/12/2024$25.12$25.20
+0.32%		$25.25$25.153,274 shs$0.00
03/11/2024$25.15$25.12
-0.12%		$25.25$25.124,030 shs$0.00
03/08/2024$25.13$25.15
+0.08%		$25.33$25.117,665 shs$0.00
03/07/2024$24.81$25.13
+1.29%		$25.35$24.8664,912 shs$0.00
The Long-Awaited End of America Update (Ad)

A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.

Click here to find out for free.
03/06/2024$25.42$24.81
-2.40%		$25.50$24.7358,995 shs$0.00
03/05/2024$25.30$25.42
+0.47%		$25.52$25.227,401 shs$0.00
03/04/2024$25.44$25.30
-0.53%		$25.57$25.308,350 shs$0.00
03/01/2024$25.53$25.43
-0.39%		$25.53$25.403,051 shs$0.00
02/29/2024$25.34$25.53
+0.75%		$25.53$25.3016,547 shs$0.00
02/28/2024$25.34$25.34$25.39$25.275,627 shs$0.00
02/27/2024$25.60$25.34
-1.02%		$25.61$25.3310,188 shs$0.00
02/26/2024$25.60$25.60$25.63$25.537,862 shs$0.00
02/23/2024$25.52$25.60
+0.31%		$25.74$25.576,679 shs$0.00
02/22/2024$25.60$25.52
-0.31%		$25.59$25.312,121 shs$0.00
02/21/2024$25.37$25.60
+0.91%		$25.64$25.427,656 shs$0.00
02/20/2024$25.51$25.37
-0.55%		$25.55$25.334,419 shs$0.00
02/19/2024$25.51$25.51$25.55$25.2212,600 shs$0.00
02/16/2024$25.30$25.51
+0.83%		$25.55$25.2212,623 shs$0.00
02/15/2024$25.39$25.30
-0.35%		$25.36$25.198,027 shs$0.00
02/14/2024$25.38$25.39
+0.04%		$25.40$25.1218,779 shs$0.00
02/13/2024$25.57$25.38
-0.74%		$25.42$25.2112,273 shs$0.00
02/12/2024$25.54$25.57
+0.12%		$25.57$25.2127,549 shs$0.00
02/09/2024$25.40$25.54
+0.55%		$25.55$25.1711,505 shs$0.00
02/08/2024$25.21$25.40
+0.75%		$25.40$25.2012,251 shs$0.00
02/07/2024$24.97$25.21
+0.96%		$25.23$24.9510,388 shs$0.00
02/06/2024$25.13$24.97
-0.64%		$25.13$24.8810,875 shs$0.00
02/05/2024$25.11$25.13
+0.08%		$25.15$24.906,670 shs$0.00
02/02/2024$25.21$25.11
-0.40%		$25.17$25.0010,250 shs$0.00
02/01/2024$25.27$25.21
-0.24%		$25.47$24.8516,291 shs$0.00

Related Companies:
This page (NASDAQ:MBINM) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society