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 $5,271.65 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,791.9, while $1000 invested 1 year ago would be worth $1,658.2. This corresponds to total returns of 427.17%, 79.19%, 65.82%, respectively, with annualized returns of 20.17%, 12.37%, 65.82%.

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
November 11, 2026	53.48	53.56	53.56	53.89	52.97	85,302
November 10, 2026	53.57	53.57	53.57	53.72	52.88	104,871
November 09, 2026	52.6	53.41	53.41	53.43	52.4	114,542
November 06, 2026	52.41	51.76	51.76	52.41	51.1	93,144
November 05, 2026	53.77	52.14	52.14	55.29	51.75	145,443
November 04, 2026	53.66	53.43	53.43	53.67	53.05	156,328
November 03, 2026	52.7	51.83	51.83	52.7	51.66	202,909
November 02, 2026	52.21	52.66	52.66	53.12	52.01	189,614
October 30, 2026	51.98	52.09	52.09	53.56	51.98	244,525
October 29, 2026	55.99	52	52	55.99	51.71	324,225
October 28, 2026	49.87	49.13	49.13	49.87	48.64	145,964
October 27, 2026	49.87	49.72	49.72	49.87	49.45	122,840
October 26, 2026	49.19	49.57	49.57	50.24	49.19	141,098
October 23, 2026	48.79	48.97	48.97	49.04	48.41	115,469
October 22, 2026	47.82	49.06	49.06	49.31	47.47	214,172
October 21, 2026	48.7	47.76	47.76	48.7	47.34	162,056
October 20, 2026	47.81	48.42	48.42	49.15	47.81	173,213
October 19, 2026	48.57	47.61	47.61	48.75	47.4	128,596
October 16, 2026	49.19	48.77	48.77	49.53	48.64	107,307
October 15, 2026	48.8	48.95	48.95	49.6	48.68	127,115
October 14, 2026	48.14	48.45	48.45	48.94	47.49	218,771
October 13, 2026	49.39	48.83	48.83	49.51	48.49	140,009
October 12, 2026	48.73	49.01	49.01	49.47	48.66	136,434
October 09, 2026	49.62	48.92	48.92	49.65	48.92	127,675
October 08, 2026	49.17	49.8	49.8	50.28	49.02	162,182
October 07, 2026	49.37	49.32	49.32	49.67	48.9	209,657
October 06, 2026	49.95	49.95	49.95	53.62	49.58	109,549
October 05, 2026	49.69	49.72	49.72	50.1	48.49	198,524
October 02, 2026	49.96	49.95	49.95	51.52	49.61	145,858
October 01, 2026	48.68	49.52	49.52	49.59	48.01	179,365
September 30, 2026	49.72	48.96	48.96	49.72	48.51	191,028
September 29, 2026	51.4	49.61	49.61	51.48	49.59	150,610
September 28, 2026	51.94	51.55	51.55	52.14	51.46	110,398
September 25, 2026	52.29	52.1	52.1	52.8	51.99	148,555
September 24, 2026	51.34	52.23	52.23	52.35	51.09	133,590
September 23, 2026	51.71	51.37	51.37	52.29	51.14	116,358
September 22, 2026	52.58	52.14	52.14	52.97	51.76	148,387
September 21, 2026	52.33	52.35	52.35	52.57	51.9	176,839
September 18, 2026	51.43	52.07	52.07	52.35	50.9	1.21M
September 17, 2026	53.22	51.77	51.77	53.22	51.68	188,694
September 16, 2026	53.04	52.63	52.63	53.09	51.62	179,390
September 15, 2026	53.07	52.85	52.85	53.8	52.33	215,802
September 11, 2026	53.48	53.15	53.15	55.08	52.72	148,719
September 10, 2026	52.53	52.98	52.98	53.85	52.1	155,784
September 09, 2026	52.43	52.46	52.46	53.26	51.48	188,024
September 08, 2026	52.94	52.9	52.9	53.34	52.31	205,389
September 04, 2026	52.17	52.68	52.68	53.08	52.01	150,828
September 03, 2026	53	52.6	52.6	53.84	52.5	157,526
September 02, 2026	52.15	52.56	52.56	54.48	51.79	261,587
September 01, 2026	52.42	51.74	51.74	52.84	51.49	130,829
August 31, 2026	53.6	52.64	52.64	53.6	52.51	115,168
August 28, 2026	53.26	53.41	53.41	53.87	52.94	125,907
August 27, 2026	53.19	53.26	53.26	53.65	52.53	102,439
August 26, 2026	53.84	53.5	53.5	54.22	53.37	130,170
August 25, 2026	54.49	53.49	53.49	54.88	53.26	114,382
August 24, 2026	54.53	54.08	54.08	55.01	53.79	120,002
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