Merchants Bancorp Stock Price History
NASDAQ: MBINFinanceMajor BanksUSD
48.92-0.88 (-1.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MBIN price history at a glance
The price history for Merchants Bancorp (MBIN) on this page begins on October 23, 2017, when the stock closed at $11.20; it most recently closed at $48.92 on October 5, 2026. The highest price in this record is $56.87, reached on July 27, 2026; the latest close is 14.0% below that peak. Across the 8 complete calendar years in the table, MBIN finished higher in 4 and lower in 4. Its best year was 2023 (+75.1%) and its worst was 2022 (-22.9%).
Over roughly 9 years the share price changed +336.8%, a 17.9% compound annual price return (excluding dividends). In the last 12 months alone, MBIN has gained 52.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $56.87
- Date of high
- Jul 27, 2026
- Low since 2017
- $8.25
- Date of low
- Mar 23, 2020
- 52-week high
- $56.87
- 52-week low
- $30.37
- IPO year
- 2017
- Last close
- $48.92
MBIN returns
1 week
-2.06%
1 month
-6.75%
3 months
+1.87%
6 months
+3.60%
Year to date
+43.63%
1 year
+52.30%
3 years
+81.05%
5 years
+75.76%
MBIN price return, excluding dividends.
MBIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.92 | +47.44% |
| 2025 | 33.18 | -9.74% |
| 2024 | 36.76 | -13.67% |
| 2023 | 42.58 | +75.08% |
| 2022 | 24.32 | -22.92% |
| 2021 | 31.55 | +71.30% |
| 2020 | 18.42 | +40.04% |
| 2019 | 13.15 | -5.96% |
| 2018 | 13.99 | +6.61% |
| 2017* | 13.12 | +17.14% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
MBIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 49.65 | 49.65 | 48.92 | 48.92 | -1.77% | |
| 49.17 | 50.28 | 49.02 | 49.80 | +0.97% | |
| 49.37 | 49.67 | 48.90 | 49.32 | -1.26% | |
| 49.95 | 53.62 | 49.58 | 49.95 | +0.46% | |
| 49.69 | 50.10 | 48.49 | 49.72 | -0.46% | |
| 49.96 | 51.52 | 49.61 | 49.95 | +0.87% | |
| 48.68 | 49.59 | 48.01 | 49.52 | +1.14% | |
| 49.72 | 49.72 | 48.51 | 48.96 | -1.31% | |
| 51.40 | 51.48 | 49.59 | 49.61 | -3.76% | |
| 51.94 | 52.14 | 51.46 | 51.55 | -1.06% | |
| 52.29 | 52.80 | 51.99 | 52.10 | -0.25% | |
| 51.34 | 52.35 | 51.09 | 52.23 | +1.67% | |
| 51.71 | 52.29 | 51.14 | 51.37 | -1.48% | |
| 52.58 | 52.97 | 51.71 | 52.14 | -0.40% | |
| 52.33 | 52.57 | 51.90 | 52.35 | +0.54% | |
| 51.43 | 52.35 | 50.90 | 52.07 | +0.58% | |
| 53.22 | 53.22 | 51.68 | 51.77 | -1.63% | |
| 53.04 | 53.09 | 51.62 | 52.63 | -0.42% | |
| 53.07 | 53.80 | 52.33 | 52.85 | -0.55% | |
| 53.16 | 54.10 | 52.46 | 53.14 | -0.02% | |
| 53.48 | 55.08 | 52.72 | 53.15 | +0.32% | |
| 52.53 | 53.85 | 52.10 | 52.98 | +0.99% | |
| 52.43 | 53.26 | 51.48 | 52.46 | -0.83% | |
| 52.94 | 53.34 | 52.31 | 52.90 | +0.42% | |
| 52.17 | 53.08 | 52.01 | 52.68 | +0.15% | |
| 53.00 | 53.84 | 52.50 | 52.60 | +0.08% | |
| 52.15 | 54.48 | 51.79 | 52.56 | +1.58% | |
| 52.42 | 52.84 | 51.49 | 51.74 | -1.71% | |
| 53.60 | 53.60 | 52.51 | 52.64 | -1.44% | |
| 53.26 | 53.87 | 52.94 | 53.41 | +0.28% | |
| 53.19 | 53.65 | 52.53 | 53.26 | -0.45% | |
| 53.84 | 54.22 | 53.37 | 53.50 | +0.02% | |
| 54.49 | 54.88 | 53.26 | 53.49 | -1.09% | |
| 54.53 | 55.01 | 53.79 | 54.08 | -1.12% | |
| 54.79 | 54.81 | 53.95 | 54.69 | +1.03% | |
| 53.26 | 54.30 | 52.72 | 54.13 | +1.18% | |
| 54.72 | 55.99 | 53.44 | 53.50 | -1.65% | |
| 54.74 | 55.06 | 54.12 | 54.40 | -0.26% | |
| 54.47 | 55.00 | 54.09 | 54.54 | -0.62% | |
| 55.27 | 55.61 | 54.79 | 54.88 | -0.85% | |
| 55.16 | 55.56 | 54.88 | 55.35 | +0.91% | |
| 54.59 | 55.09 | 53.59 | 54.85 | +0.74% | |
| 54.01 | 55.00 | 53.69 | 54.45 | +0.81% | |
| 53.70 | 54.79 | 53.21 | 54.01 | -0.44% | |
| 53.86 | 54.67 | 52.89 | 54.25 | +0.35% | |
| 55.96 | 55.96 | 53.74 | 54.06 | -2.68% | |
| 55.92 | 56.02 | 55.35 | 55.55 | -0.09% | |
| 55.53 | 56.00 | 54.95 | 55.60 | -0.22% | |
| 55.94 | 56.72 | 55.46 | 55.72 | +0.98% | |
| 55.32 | 56.07 | 54.45 | 55.18 | -0.59% | |
| 54.07 | 55.59 | 53.47 | 55.51 | +2.27% | |
| 51.42 | 56.87 | 50.99 | 54.28 | +11.30% | |
| 48.67 | 49.41 | 47.98 | 48.77 | +0.83% | |
| 48.25 | 49.47 | 48.04 | 48.37 | +1.43% | |
| 46.95 | 47.93 | 46.37 | 47.69 | +2.19% | |
| 47.47 | 47.72 | 46.10 | 46.67 | -3.03% | |
| 48.79 | 48.85 | 47.22 | 48.13 | -1.72% | |
| 49.01 | 49.70 | 48.39 | 48.97 | +0.12% | |
| 49.36 | 49.66 | 48.39 | 48.91 | -1.61% | |
| 49.95 | 50.57 | 49.54 | 49.71 | -1.19% | |
| 49.67 | 51.31 | 49.45 | 50.31 | +1.62% | |
| 48.61 | 49.75 | 48.08 | 49.51 | +1.91% | |
| 47.84 | 48.72 | 47.67 | 48.58 | +1.91% | |
| 48.09 | 48.64 | 47.63 | 47.67 | -0.73% | |
| 47.61 | 48.26 | 47.42 | 48.02 | +0.50% | |
| 46.91 | 47.97 | 46.77 | 47.78 | +2.40% | |
| 47.13 | 47.46 | 46.34 | 46.66 | -1.69% | |
| 48.04 | 48.88 | 47.44 | 47.46 | -0.92% | |
| 48.76 | 49.54 | 47.61 | 47.90 | -1.88% | |
| 50.15 | 50.33 | 48.48 | 48.82 | -1.89% | |
| 49.28 | 50.39 | 48.30 | 49.76 | -0.48% | |
| 50.42 | 51.47 | 49.86 | 50.00 | -0.71% | |
| 49.48 | 50.45 | 48.77 | 50.36 | +0.70% | |
| 50.24 | 50.82 | 49.45 | 50.01 | +0.02% | |
| 50.02 | 50.84 | 49.82 | 50.00 | -0.08% | |
| 49.84 | 50.55 | 49.84 | 50.04 | +0.36% | |
| 49.57 | 50.21 | 49.37 | 49.86 | +0.73% | |
| 49.09 | 50.19 | 48.82 | 49.50 | +0.84% | |
| 49.28 | 49.93 | 48.86 | 49.09 | +0.64% | |
| 49.61 | 50.00 | 48.08 | 48.78 | -1.83% | |
| 49.61 | 50.55 | 49.52 | 49.69 | +1.06% | |
| 50.11 | 51.00 | 49.00 | 49.17 | -1.88% | |
| 49.84 | 50.39 | 49.63 | 50.11 | +1.11% | |
| 50.06 | 51.00 | 49.29 | 49.56 | -0.08% | |
| 49.33 | 49.99 | 48.42 | 49.60 | +1.39% | |
| 48.40 | 50.00 | 48.40 | 48.92 | +1.56% | |
| 47.54 | 48.67 | 47.46 | 48.17 | +1.39% | |
| 47.50 | 48.32 | 47.06 | 47.51 | -0.40% | |
| 46.14 | 47.84 | 45.87 | 47.70 | +4.70% | |
| 46.54 | 46.69 | 45.46 | 45.56 | -2.88% | |
| 46.05 | 47.04 | 45.99 | 46.91 | +1.32% | |
| 46.73 | 47.19 | 45.58 | 46.30 | -1.78% | |
| 47.32 | 48.00 | 46.47 | 47.14 | -0.51% | |
| 46.51 | 47.38 | 45.93 | 47.38 | +1.43% | |
| 47.08 | 47.58 | 46.49 | 46.71 | -0.15% | |
| 46.18 | 46.81 | 46.01 | 46.78 | +1.72% | |
| 46.84 | 46.99 | 45.95 | 45.99 | -1.18% | |
| 45.67 | 47.00 | 45.12 | 46.54 | +1.11% | |
| 44.93 | 46.39 | 44.55 | 46.03 | +3.04% | |
| 44.83 | 45.28 | 44.52 | 44.67 | -1.04% | |
| 44.31 | 45.28 | 44.31 | 45.14 | +1.74% | |
| 44.90 | 45.00 | 44.19 | 44.37 | -1.53% | |
| 45.36 | 46.05 | 44.94 | 45.06 | -0.04% | |
| 45.46 | 46.28 | 44.71 | 45.08 | -1.34% | |
| 45.82 | 45.98 | 44.58 | 45.69 | -0.22% | |
| 46.33 | 46.75 | 45.40 | 45.79 | -1.17% | |
| 46.77 | 47.49 | 45.91 | 46.33 | -0.98% | |
| 46.72 | 47.44 | 46.37 | 46.79 | +0.26% | |
| 46.86 | 47.26 | 45.41 | 46.67 | +0.67% | |
| 46.18 | 46.87 | 45.89 | 46.36 | +0.98% | |
| 46.20 | 46.84 | 45.60 | 45.91 | -1.48% | |
| 46.63 | 48.02 | 46.11 | 46.60 | +0.13% | |
| 45.12 | 46.88 | 45.12 | 46.54 | +3.42% | |
| 49.50 | 49.81 | 44.89 | 45.00 | -9.33% | |
| 49.59 | 50.20 | 49.22 | 49.63 | -0.30% | |
| 48.91 | 50.10 | 48.88 | 49.78 | +1.67% | |
| 49.54 | 49.70 | 48.87 | 48.96 | -1.51% | |
| 49.43 | 50.00 | 49.25 | 49.71 | +0.57% | |
| 49.45 | 49.98 | 49.14 | 49.43 | +0.10% | |
| 50.00 | 50.26 | 48.50 | 49.38 | -1.02% | |
| 48.89 | 49.97 | 48.89 | 49.89 | +2.00% | |
| 47.75 | 49.33 | 47.31 | 48.91 | +3.82% | |
| 46.66 | 47.32 | 46.19 | 47.11 | +0.53% | |
| 47.33 | 47.67 | 45.35 | 46.86 | -1.39% | |
| 47.76 | 47.97 | 47.13 | 47.52 | -0.50% | |
| 47.09 | 47.79 | 46.03 | 47.76 | +1.14% | |
| 47.44 | 47.48 | 46.78 | 47.22 | -0.67% | |
| 46.09 | 47.68 | 45.59 | 47.54 | +2.72% | |
| 46.22 | 47.00 | 46.21 | 46.28 | +1.87% | |
| 44.43 | 45.57 | 44.43 | 45.43 | +1.34% | |
| 44.27 | 44.98 | 44.19 | 44.83 | +0.76% | |
| 43.17 | 44.75 | 41.31 | 44.49 | +0.52% | |
| 43.16 | 44.47 | 42.88 | 44.26 | +3.15% | |
| 42.71 | 43.18 | 42.02 | 42.91 | +0.96% | |
| 42.60 | 42.98 | 42.19 | 42.50 | +0.54% | |
| 42.91 | 43.24 | 42.21 | 42.27 | -2.15% | |
| 42.64 | 43.32 | 42.51 | 43.20 | +0.61% | |
| 43.15 | 43.32 | 42.63 | 42.94 | +0.61% | |
| 41.28 | 43.66 | 41.10 | 42.68 | +2.40% | |
| 42.33 | 42.97 | 41.50 | 41.68 | +1.19% | |
| 41.90 | 41.99 | 41.10 | 41.19 | -1.36% | |
| 41.25 | 42.15 | 40.97 | 41.76 | +0.85% | |
| 41.44 | 42.14 | 41.34 | 41.41 | -1.24% | |
| 42.22 | 42.95 | 41.88 | 41.93 | +0.26% | |
| 41.93 | 42.74 | 41.74 | 41.82 | +0.38% | |
| 42.70 | 43.16 | 41.63 | 41.66 | -1.42% | |
| 41.03 | 42.68 | 41.03 | 42.26 | +0.52% | |
| 41.45 | 42.32 | 41.35 | 42.04 | +0.36% | |
| 41.82 | 42.97 | 41.77 | 41.89 | -0.05% | |
| 40.95 | 42.09 | 40.08 | 41.91 | +0.92% | |
| 40.66 | 41.62 | 40.18 | 41.53 | -0.57% | |
| 41.91 | 42.36 | 41.51 | 41.77 | -1.68% | |
| 43.58 | 43.70 | 42.41 | 42.49 | -1.31% | |
| 41.98 | 43.28 | 40.98 | 43.05 | -0.71% | |
| 42.03 | 43.91 | 41.54 | 43.36 | +2.55% | |
| 43.36 | 43.41 | 41.79 | 42.28 | -3.82% | |
| 43.33 | 44.29 | 43.00 | 43.96 | +1.55% | |
| 43.00 | 43.36 | 42.69 | 43.29 | +1.69% | |
| 43.12 | 43.21 | 42.40 | 42.57 | -1.53% | |
| 45.18 | 45.29 | 42.68 | 43.23 | -4.63% | |
| 45.95 | 45.98 | 44.68 | 45.33 | +0.62% | |
| 46.09 | 46.44 | 44.25 | 45.05 | -3.01% | |
| 47.16 | 47.68 | 46.08 | 46.45 | -1.67% | |
| 47.73 | 48.50 | 47.12 | 47.24 | -0.82% | |
| 47.11 | 47.85 | 46.17 | 47.63 | +0.83% | |
| 47.19 | 48.26 | 46.70 | 47.24 | +1.46% | |
| 46.51 | 47.09 | 45.81 | 46.56 | +0.52% | |
| 44.74 | 46.50 | 44.63 | 46.32 | +2.80% | |
| 45.03 | 45.94 | 44.14 | 45.06 | +6.07% | |
| 42.27 | 42.98 | 41.31 | 42.48 | +0.74% | |
| 42.76 | 42.91 | 41.37 | 42.17 | -1.38% | |
| 42.63 | 43.41 | 42.50 | 42.76 | +1.69% | |
| 42.57 | 43.17 | 41.46 | 42.05 | -1.38% | |
| 41.87 | 43.70 | 41.17 | 42.64 | +2.85% | |
| 40.37 | 42.30 | 40.01 | 41.46 | +2.52% | |
| 37.31 | 41.00 | 37.18 | 40.44 | +15.71% | |
| 35.37 | 35.63 | 34.76 | 34.95 | -1.06% | |
| 35.32 | 35.59 | 35.04 | 35.33 | -0.10% | |
| 34.83 | 35.51 | 34.51 | 35.36 | +1.43% | |
| 36.13 | 36.13 | 34.67 | 34.86 | -4.26% | |
| 36.01 | 36.82 | 35.94 | 36.41 | +1.87% | |
| 34.59 | 36.08 | 34.36 | 35.74 | +4.14% | |
| 34.71 | 34.91 | 34.27 | 34.32 | -2.97% | |
| 35.60 | 35.93 | 35.18 | 35.37 | -0.81% | |
| 35.30 | 35.97 | 35.30 | 35.66 | +1.25% | |
| 34.72 | 35.35 | 34.49 | 35.22 | +1.82% | |
| 34.80 | 34.92 | 34.43 | 34.59 | -0.72% | |
| 35.66 | 35.85 | 34.75 | 34.84 | -2.87% | |
| 35.98 | 36.21 | 35.29 | 35.87 | +0.06% | |
| 34.49 | 36.09 | 34.49 | 35.85 | +3.09% | |
| 35.11 | 35.11 | 34.36 | 34.78 | -1.38% | |
| 34.29 | 35.68 | 34.10 | 35.26 | +2.29% | |
| 33.04 | 34.70 | 32.85 | 34.47 | +3.89% | |
| 34.00 | 34.31 | 33.06 | 33.18 | -2.58% | |
| 33.73 | 34.23 | 32.90 | 34.06 | +1.16% | |
| 33.29 | 33.77 | 33.01 | 33.67 | +0.72% | |
| 33.74 | 34.01 | 33.41 | 33.43 | -0.86% | |
| 33.74 | 33.88 | 33.46 | 33.72 | -0.38% | |
| 33.63 | 34.20 | 33.28 | 33.85 | +0.62% | |
| 34.78 | 35.04 | 33.53 | 33.64 | -3.91% | |
| 34.92 | 35.35 | 33.87 | 35.01 | -0.28% | |
| 36.31 | 36.46 | 34.65 | 35.11 | -3.62% | |
| 36.49 | 36.65 | 36.20 | 36.43 | +0.64% | |
| 36.71 | 37.11 | 36.17 | 36.20 | -1.63% | |
| 36.83 | 37.36 | 36.26 | 36.80 | +0.22% | |
| 36.03 | 36.82 | 36.03 | 36.72 | +1.35% | |
| 36.22 | 36.30 | 35.70 | 36.23 | +0.75% | |
| 35.64 | 36.13 | 35.33 | 35.96 | +0.95% | |
| 34.51 | 35.73 | 34.51 | 35.62 | +2.81% | |
| 34.36 | 34.70 | 34.24 | 34.65 | +1.21% | |
| 34.45 | 34.59 | 33.88 | 34.23 | -0.47% | |
| 34.52 | 35.59 | 34.19 | 34.39 | -0.69% | |
| 34.19 | 34.76 | 34.19 | 34.63 | +0.49% | |
| 33.23 | 34.66 | 32.78 | 34.46 | +4.39% | |
| 33.26 | 34.04 | 32.81 | 33.01 | -0.11% | |
| 32.31 | 33.08 | 32.31 | 33.05 | +1.09% | |
| 32.70 | 32.89 | 32.59 | 32.69 | -0.40% | |
| 32.53 | 32.89 | 32.38 | 32.82 | +0.46% | |
| 31.51 | 32.81 | 31.51 | 32.67 | +4.24% | |
| 31.45 | 31.59 | 30.95 | 31.34 | -0.29% | |
| 30.47 | 31.66 | 30.43 | 31.43 | +3.32% | |
| 31.50 | 31.75 | 30.37 | 30.42 | -2.25% | |
| 31.11 | 31.49 | 30.83 | 31.12 | -0.16% | |
| 31.03 | 31.33 | 30.95 | 31.17 | +0.13% | |
| 32.00 | 32.00 | 30.83 | 31.13 | -2.63% | |
| 31.86 | 32.01 | 31.45 | 31.97 | -0.34% | |
| 32.41 | 32.87 | 31.99 | 32.08 | -1.20% | |
| 31.94 | 32.58 | 31.94 | 32.47 | +1.69% | |
| 31.83 | 32.12 | 31.61 | 31.93 | +0.57% | |
| 31.78 | 31.81 | 31.38 | 31.75 | +0.73% | |
| 31.40 | 31.57 | 31.03 | 31.52 | +0.22% | |
| 31.95 | 32.16 | 31.25 | 31.45 | -1.66% | |
| 31.48 | 32.19 | 31.44 | 31.98 | +1.59% | |
| 31.37 | 31.83 | 31.24 | 31.48 | +0.37% | |
| 30.92 | 31.37 | 30.64 | 31.37 | +0.56% | |
| 31.17 | 31.78 | 31.00 | 31.19 | -0.26% | |
| 31.80 | 32.33 | 31.25 | 31.27 | -1.51% | |
| 33.49 | 33.64 | 31.30 | 31.75 | -1.98% | |
| 32.15 | 32.46 | 31.67 | 32.39 | +0.09% | |
| 32.94 | 33.15 | 32.22 | 32.36 | -1.58% | |
| 32.39 | 33.04 | 32.19 | 32.88 | +2.62% | |
| 32.33 | 32.54 | 32.00 | 32.04 | -1.23% | |
| 32.20 | 32.82 | 32.12 | 32.44 | +1.00% | |
| 31.46 | 32.19 | 31.41 | 32.12 | +2.07% | |
| 30.95 | 31.52 | 30.84 | 31.47 | +1.81% | |
| 31.31 | 32.29 | 30.53 | 30.91 | -0.98% | |
| 31.78 | 31.78 | 30.56 | 31.22 | -2.24% | |
| 32.76 | 32.80 | 31.80 | 31.93 | -1.90% | |
| 31.47 | 32.77 | 31.47 | 32.55 | +2.52% | |
| 31.74 | 31.82 | 31.01 | 31.75 | +1.70% | |
| 32.17 | 32.54 | 31.11 | 31.22 | -2.80% | |
| 32.01 | 32.18 | 31.71 | 32.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MBIN chart for longer ranges.