Merchants Bancorp (MBINN) Stock Chart & Stock Price History $20.04 +0.23 (+1.14%) As of 05/2/2025 04:00 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendFinancialsInsider TradesSEC FilingsShort InterestTrendsBuy This Stock Merchants Bancorp Stock Price Performance 5 Day Performance+1.52%1 Month Performance+0.25%3 Month Performance-8.81%6 Month Performance-11.61%Year-To-Date Performance-0.25%1 Year Performance-1.33% Receive MBINN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Merchants Bancorp and its competitors with MarketBeat's FREE daily newsletter. Email Address MBINN Stock Chart for Saturday, May, 3, 2025 MBINN Chart by TradingView Merchants Bancorp Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$19.81$20.02+1.06%$20.06$19.827,665 shs$0.0005/01/2025$19.60$19.81+1.07%$19.81$19.605,543 shs$0.0004/30/2025$19.60$19.60$19.89$19.6017,793 shs$0.0004/29/2025$19.72$19.60-0.61%$19.60$19.308,669 shs$0.0004/28/2025$19.54$19.72+0.95%$19.72$19.302,092 shs$0.0004/25/2025$19.52$19.54+0.08%$19.53$19.063,739 shs$0.0004/24/2025$19.17$19.52+1.83%$19.63$19.206,927 shs$0.0004/23/2025$19.25$19.17-0.39%$19.50$19.174,834 shs$0.0004/22/2025$19.21$19.25+0.18%$19.47$19.1011,764 shs$0.0004/21/2025$19.26$19.21-0.26%$19.28$19.008,720 shs$0.00 Get the Latest News and Ratings for MBINN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Merchants Bancorp and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$19.26$19.26$19.30$19.251,938 shs$0.0004/17/2025$19.21$19.26+0.26%$19.30$19.251,938 shs$0.0004/16/2025$19.02$19.21+1.00%$19.21$19.102,351 shs$0.0004/15/2025$19.19$19.02-0.89%$19.14$19.003,481 shs$0.0004/14/2025$18.62$19.19+3.06%$19.20$18.895,415 shs$0.0004/11/2025$18.72$18.62-0.53%$19.00$18.3112,786 shs$0.0004/10/2025$19.37$18.72-3.33%$19.57$18.687,674 shs$0.0004/09/2025$18.93$19.37+2.30%$19.50$18.427,893 shs$0.0004/09/2025$18.93$19.37+2.30%$19.50$18.427,893 shs$0.0004/08/2025$18.71$18.93+1.18%$19.51$18.558,092 shs$0.0004/08/2025$18.71$18.93+1.18%$19.51$18.558,092 shs$0.0004/07/2025$19.55$18.71-4.30%$19.74$18.7111,749 shs$0.0004/04/2025$19.97$19.55-2.10%$19.87$19.2121,675 shs$0.0004/03/2025$20.45$19.97-2.35%$20.33$19.948,266 shs$0.0004/02/2025$20.36$20.45+0.44%$20.50$20.2010,824 shs$0.00 Related Companies ATLCP Stock Price Chart AURCW Stock Price Chart BETRW Stock Price Chart BWBBP Stock Price Chart CIFRW Stock Price Chart CCNEP Stock Price Chart CMPOW Stock Price Chart CNOBP Stock Price Chart CORZZ Stock Price Chart DAVEW Stock Price Chart Receive MBINN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Merchants Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MBINN) was last updated on 5/3/2025 by MarketBeat.com Staff From Our PartnersElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredElon Set to Shock the World on June 1st?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredWhat President Trump’s Executive Order 14154 means for your moneyNearly $3 trillion disappeared from the stock market on Thursday morning. According to Whitney Tilson - a f...Stansberry Research | SponsoredHow to invest in Elon Musk’s Optimus before its launchElon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...InvestorPlace | SponsoredShocking AI play that’s beats Nvidia by a country mileYou’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Merchants Bancorp Please log in to your account or sign up in order to add this asset to your watchlist. Share Merchants Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy MBINN Stock Free MBINN Stock Alerts