Merchants Bancorp (MBIN) NASDAQ

46.91

+0.61(+1.32%)

Updated at June 02 04:00PM

Currency In USD

MBIN Historical Return

If you invested $1000 in Merchants Bancorp (MBIN) since IPO date, it would be worth $4,617.13 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,751.68, while $1000 invested 1 year ago would be worth $1,501.12. This corresponds to total returns of 361.71%, 75.17%, 50.11%, respectively, with annualized returns of 19.46%, 11.86%, 50.11%.

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
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
May 27, 2026	47.08	46.71	46.71	47.58	46.49	84,430
May 26, 2026	46.18	46.78	46.78	46.81	46.01	94,884
May 22, 2026	46.84	45.99	45.99	46.99	45.95	78,680
May 21, 2026	45.67	46.54	46.54	47	45.12	137,471
May 20, 2026	44.93	46.03	46.03	46.39	44.55	140,599
May 19, 2026	44.83	44.67	44.67	45.28	44.52	95,276
May 18, 2026	44.31	45.14	45.14	45.28	44.31	106,960
May 15, 2026	44.9	44.37	44.37	45	44.19	95,924
May 14, 2026	45.36	45.06	45.06	45.85	44.96	165,601
May 13, 2026	45.46	45.08	45.08	46.28	44.71	127,400
May 12, 2026	45.82	45.69	45.69	45.98	44.58	116,997
May 11, 2026	46.33	45.79	45.79	46.75	45.4	110,922
May 08, 2026	46.77	46.33	46.33	47.49	45.91	149,813
May 07, 2026	46.72	46.79	46.79	47.44	46.37	133,213
May 06, 2026	46.86	46.67	46.67	47.26	45.4	123,959
May 05, 2026	46.18	46.36	46.36	46.87	45.89	142,701
May 04, 2026	46.2	45.91	45.91	46.84	45.6	115,952
May 01, 2026	46.63	46.6	46.6	48.02	46.11	166,804
April 30, 2026	45.12	46.54	46.54	46.88	45.12	182,628
April 29, 2026	49.5	45	45	49.81	44.89	319,548
April 28, 2026	50	49.63	49.63	50.2	49.26	201,482
April 27, 2026	48.91	49.78	49.78	50.1	48.88	105,380
April 24, 2026	49.54	48.96	48.96	49.7	48.87	151,674
April 23, 2026	49.43	49.71	49.71	50	49.25	108,503
April 22, 2026	49.45	49.43	49.43	49.98	49.14	127,899
April 21, 2026	50	49.38	49.38	50.26	48.5	185,469
April 20, 2026	48.89	49.89	49.89	49.97	48.89	173,181
April 17, 2026	47.75	48.91	48.91	49.33	47.31	175,806
April 16, 2026	46.66	47.11	47.11	47.32	46.19	137,790
April 15, 2026	47.33	46.86	46.86	47.67	45.35	271,272
April 14, 2026	47.76	47.52	47.52	47.97	47.13	295,360
April 13, 2026	47.09	47.76	47.76	47.79	46.03	99,404
April 10, 2026	47.44	47.22	47.22	47.48	46.9	109,136
April 09, 2026	46.09	47.54	47.54	47.68	45.59	371,301
April 08, 2026	46.22	46.28	46.28	47	46.21	186,037
April 07, 2026	44.43	45.43	45.43	45.57	44.43	156,059
April 06, 2026	44.27	44.83	44.83	44.98	44.19	103,311
April 02, 2026	43.17	44.49	44.49	44.75	41.31	166,381
April 01, 2026	43.16	44.26	44.26	44.47	42.88	179,014
March 31, 2026	42.71	42.91	42.91	43.18	42.02	215,483
March 30, 2026	42.6	42.5	42.5	42.98	42.19	187,352
March 27, 2026	42.91	42.27	42.27	43.24	42.21	162,388
March 26, 2026	42.64	43.2	43.2	43.32	42.51	124,816
March 25, 2026	43.15	42.94	42.94	43.31	42.63	131,539
March 24, 2026	41.28	42.68	42.68	43.66	41.1	243,710
March 23, 2026	42.33	41.68	41.68	42.97	41.5	190,684
March 20, 2026	41.9	41.19	41.19	41.99	41.1	569,027
March 19, 2026	41.25	41.76	41.76	42.15	40.97	227,598
March 18, 2026	41.44	41.41	41.41	42.14	41.34	275,975
March 17, 2026	42.22	41.93	41.93	42.94	41.88	299,861
March 16, 2026	41.93	41.82	41.82	42.74	41.74	206,715
March 13, 2026	42.7	41.66	41.66	43.16	41.63	212,677
March 12, 2026	41.03	42.26	42.15	42.68	41.03	238,521
March 11, 2026	41.45	42.04	41.93	42.32	41.35	170,501
March 10, 2026	41.82	41.89	41.78	42.97	41.77	255,056
March 09, 2026	40.95	41.91	41.8	42.09	40.08	299,392