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 $4,726.38 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,910.1, while $1000 invested 1 year ago would be worth $1,366.53. This corresponds to total returns of 372.64%, 91.01%, 36.65%, respectively, with annualized returns of 19.51%, 13.81%, 36.65%.

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
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
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