Free Trial
→ Massive Data Leak Exposes 512,000-Line Code That Could Change Society Forever (From Chaikin Analytics) (Ad)tc pixel Free MBINN Stock Alerts

Merchants Bancorp (MBINN) Stock Chart & Stock Price History

Merchants Bancorp logo
$20.94 -0.03 (-0.14%)
Closing price 05/7/2026 03:59 PM Eastern
Extended Trading
$21.07 +0.13 (+0.62%)
As of 05/7/2026 05:24 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 (MBINN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 4.86%, with a year-to-date return of 13.99%. In the past month, the stock has increased 4.86%, reflecting recent market activity.

As of the latest close, Merchants Bancorp traded at $20.94 with a market cap of and volume of 6,339 shares.

Receive MBINN 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.
1 Month
Performance
+4.86%
3 Month
Performance
+3.87%
Year-To-Date
Performance
+13.99%
1 Year
Performance
+4.86%

MBINN Stock Chart for Friday, May, 8, 2026

MBINN Chart by TradingView

Merchants Bancorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2026$20.91$20.94
+0.14%		$21.23$20.896,339 shs$0.00
05/06/2026$20.72$20.91
+0.92%		$20.99$20.5610,590 shs$0.00
05/05/2026N/A$20.72$20.75$20.5019,878 shs$0.00
04/30/2026$19.90$20.22
+1.59%		$20.40$20.195,899 shs$0.00
04/29/2026$20.28$19.90
-1.85%		$20.45$19.908,598 shs$0.00
04/28/2026$20.40$20.28
-0.58%		$20.59$20.283,263 shs$0.00
04/27/2026$20.00$20.40
+1.98%		$20.45$20.154,707 shs$0.00
04/24/2026$20.30$20.00
-1.48%		$20.55$20.002,394 shs$0.00
04/23/2026$20.23$20.30
+0.35%		$20.44$20.104,541 shs$0.00
04/22/2026$19.92$20.23
+1.58%		$20.34$20.052,300 shs$0.00
04/21/2026$20.18$19.92
-1.31%		$20.44$19.847,421 shs$0.00
04/20/2026$20.17$20.18
+0.05%		$20.45$20.188,094 shs$0.00
04/17/2026$20.27$20.17
-0.49%		$20.50$20.174,205 shs$0.00
04/16/2026$20.64$20.27
-1.79%		$20.50$20.233,540 shs$0.00
04/15/2026$20.50$20.64
+0.68%		$20.66$20.449,244 shs$0.00
04/14/2026$20.33$20.50
+0.84%		$20.53$20.3011,260 shs$0.00
04/13/2026$20.32$20.33
+0.05%		$20.39$20.203,264 shs$0.00
04/10/2026$20.30$20.32
+0.10%		$20.35$20.014,391 shs$0.00
04/09/2026$19.97$20.30
+1.65%		$20.31$20.152,675 shs$0.00
04/08/2026$19.92$19.97
+0.25%		$20.25$19.618,628 shs$0.00
04/07/2026$19.85$19.92
+0.35%		$19.93$19.2510,849 shs$0.00
Related Companies

This page (NASDAQ:MBINN) was last updated on 5/8/2026 by MarketBeat.com Staff.
From Our Partners
Massive Data Leak Exposes 512,000-Line Code That Could Change Society Forever
"You won't believe what I discovered at 4 World Trade Center" When our financial media correspondent travel...
Chaikin Analytics | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Why I flew on a tiny helicopter next to a potential nuclear bomb target
Satellite Confirms: Elon Musk Activating Strange 'Dark Energy' Across U.S. South Confirmed by satellites 30...
Altimetry | Sponsoredtc pixel
One executive order. The biggest wealth transfer of your lifetime.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Elon’s AI supercomputer just went live. Here’s my #1 stock.
Is Elon about to trigger another 315X opportunity? Elon gave Tesla investors the chance to make more than 3...
InvestorPlace | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel