Merchants Bancorp (MBIN) NASDAQ

Currency In USD

MBIN Historical Return

If you invested $1000 in Merchants Bancorp (MBIN) since IPO date, it would be worth $5,382.87 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,406.07, while $1000 invested 1 year ago would be worth $1,656.77. This corresponds to total returns of 438.29%, 140.61%, 65.68%, respectively, with annualized returns of 21.01%, 19.2%, 65.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MBIN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	54.79	54.69	54.69	54.81	53.95	212,569
August 20, 2026	53.26	54.13	54.13	54.3	52.72	139,814
August 19, 2026	54.72	53.5	53.5	55.99	53.44	155,376
August 18, 2026	54.74	54.4	54.4	55.06	54.12	133,473
August 17, 2026	54.47	54.54	54.54	55	54.09	109,375
August 14, 2026	55.27	54.88	54.88	55.61	54.79	93,677
August 13, 2026	55.16	55.35	55.35	55.56	54.88	115,533
August 12, 2026	54.59	54.85	54.85	55.09	53.59	0
August 11, 2026	54.01	54.45	54.45	55	53.69	246,890
August 10, 2026	53.7	54.01	54.01	54.79	53.21	140,578
August 07, 2026	53.86	54.25	54.25	54.67	52.89	140,975
August 06, 2026	55.96	54.06	54.06	55.96	53.74	128,598
August 05, 2026	55.92	55.55	55.55	56.02	55.35	101,756
August 04, 2026	55.53	55.6	55.6	56	54.95	172,980
August 03, 2026	55.94	55.72	55.72	56.72	55.46	184,656
July 31, 2026	55.32	55.18	55.18	56.07	54.45	222,061
July 30, 2026	54.07	55.51	55.51	55.59	53.47	279,160
July 29, 2026	51.42	54.28	54.28	56.87	50.99	407,614
July 28, 2026	48.67	48.77	48.77	49.41	47.98	117,195
July 27, 2026	48.25	48.37	48.37	49.47	48.04	103,582
July 24, 2026	46.95	47.69	47.69	47.93	46.37	143,707
July 23, 2026	47.47	46.67	46.67	47.72	46.1	208,336
July 22, 2026	48.79	48.13	48.13	48.85	47.22	163,213
July 21, 2026	49.01	48.97	48.97	49.7	48.39	210,831
July 20, 2026	49.36	48.91	48.91	49.66	48.39	144,161
July 17, 2026	49.95	49.71	49.71	50.57	49.54	175,409
July 16, 2026	49.67	50.31	50.31	51.31	49.45	225,561
July 15, 2026	48.61	49.51	49.51	49.75	48.08	120,645
July 14, 2026	47.84	48.58	48.58	48.72	47.67	118,861
July 13, 2026	48.09	47.67	47.67	48.64	47.63	108,775
July 10, 2026	47.61	48.02	48.02	48.26	47.42	84,489
July 09, 2026	46.91	47.78	47.78	47.97	46.77	103,929
July 08, 2026	47.13	46.66	46.66	47.46	46.34	137,357
July 07, 2026	48.04	47.46	47.46	48.88	47.44	160,742
July 06, 2026	48.76	47.9	47.9	49.54	47.61	146,076
July 02, 2026	50.15	48.82	48.82	50.33	48.48	145,048
July 01, 2026	49.28	49.76	49.76	50.39	48.3	215,197
June 30, 2026	50.42	50	50	51.47	49.86	258,945
June 29, 2026	49.48	50.36	50.36	50.45	48.77	223,249
June 26, 2026	50.24	50.01	50.01	50.82	49.45	742,298
June 25, 2026	50.02	50	50	50.84	49.82	375,217
June 24, 2026	49.84	50.04	50.04	50.55	49.84	251,933
June 23, 2026	49.57	49.86	49.86	50.21	49.37	141,792
June 22, 2026	49.09	49.5	49.5	50.19	48.82	166,318
June 18, 2026	49.28	49.09	49.09	49.93	48.86	341,373
June 17, 2026	49.61	48.78	48.78	50	48.08	145,325
June 16, 2026	49.61	49.69	49.69	50.55	49.52	106,234
June 15, 2026	50.11	49.17	49.17	51	49	120,144
June 12, 2026	49.84	50.11	50.11	50.39	49.63	138,372
June 11, 2026	50.06	49.56	49.56	51	49.29	95,966
June 10, 2026	49.33	49.6	49.6	49.99	48.42	122,140
June 09, 2026	48.4	48.92	48.92	50	48.4	104,647
June 08, 2026	47.54	48.17	48.17	48.67	47.46	85,363
June 05, 2026	47.5	47.51	47.51	48.32	47.06	134,580
June 04, 2026	46.14	47.7	47.7	47.84	45.87	146,015
June 03, 2026	46.54	45.56	45.56	46.54	45.47	80,181
June 02, 2026	46.05	46.91	46.91	47.04	45.99	85,133
June 01, 2026	46.73	46.3	46.3	47.19	45.58	137,607
May 29, 2026	47.32	47.14	47.14	48	46.47	107,601
May 28, 2026	46.51	47.38	47.38	47.38	45.93	82,611