Merchants Bancorp (MBINM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Merchants Bancorp (MBINM) since IPO date, it would be worth $1,355.45 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,393.65, while $1000 invested 1 year ago would be worth $1,075.69. This corresponds to total returns of 35.55%, 39.36%, 7.57%, respectively, with annualized returns of 7.73%, 11.7%, 7.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 25.17 | 25.27 | 25.27 | 25.27 | 25.05 | 5,367 |
| October 20, 2026 | 25.02 | 25.1 | 25.1 | 25.28 | 25.02 | 12,923 |
| October 19, 2026 | 25.09 | 25.11 | 25.11 | 25.12 | 25.04 | 6,534 |
| October 16, 2026 | 25.11 | 24.92 | 24.92 | 25.11 | 24.89 | 8,700 |
| October 15, 2026 | 24.91 | 24.92 | 24.92 | 24.97 | 24.85 | 8,650 |
| October 14, 2026 | 24.64 | 24.66 | 24.66 | 24.99 | 24.63 | 16,761 |
| October 13, 2026 | 24.7 | 24.67 | 24.67 | 24.8 | 24.61 | 13,621 |
| October 12, 2026 | 25.08 | 24.75 | 24.75 | 25.13 | 24.75 | 18,083 |
| October 09, 2026 | 25.08 | 25.08 | 25.08 | 25.26 | 25.08 | 5,556 |
| October 08, 2026 | 25.08 | 25.09 | 25.09 | 25.25 | 25.08 | 6,699 |
| October 07, 2026 | 25.34 | 25.06 | 25.06 | 25.65 | 25.01 | 21,860 |
| October 06, 2026 | 25.34 | 25.34 | 25.34 | 25.47 | 25.34 | 3,942 |
| October 05, 2026 | 25.39 | 25.42 | 25.42 | 25.5 | 25.35 | 13,564 |
| October 02, 2026 | 25.43 | 25.43 | 25.43 | 25.55 | 25.35 | 5,698 |
| October 01, 2026 | 25.63 | 25.5 | 25.5 | 25.63 | 25.48 | 11,400 |
| September 30, 2026 | 25.43 | 25.67 | 25.67 | 25.78 | 25.35 | 28,717 |
| September 29, 2026 | 25.34 | 25.43 | 25.43 | 25.45 | 25.34 | 9,305 |
| September 28, 2026 | 25.38 | 25.35 | 25.35 | 25.5 | 25.34 | 5,198 |
| September 25, 2026 | 25.35 | 25.3 | 25.3 | 25.38 | 25.3 | 16,808 |
| September 24, 2026 | 25.33 | 25.33 | 25.33 | 25.4 | 25.3 | 5,608 |
| September 23, 2026 | 25.3 | 25.37 | 25.37 | 25.39 | 25.3 | 1,148 |
| September 22, 2026 | 25.37 | 25.29 | 25.29 | 25.37 | 25.29 | 15,750 |
| September 21, 2026 | 25.43 | 25.43 | 25.43 | 25.59 | 25.31 | 7,550 |
| September 18, 2026 | 25.38 | 25.43 | 25.43 | 25.43 | 25.32 | 5,200 |
| September 17, 2026 | 25.41 | 25.39 | 25.39 | 25.55 | 25.3 | 12,043 |
| September 16, 2026 | 25.25 | 25.39 | 25.39 | 25.42 | 25.25 | 9,372 |
| September 15, 2026 | 25.6 | 25.42 | 25.42 | 25.7 | 25.18 | 8,300 |
| September 11, 2026 | 25.65 | 25.73 | 25.73 | 25.76 | 25.65 | 2,439 |
| September 10, 2026 | 25.63 | 25.72 | 25.72 | 25.72 | 25.63 | 2,267 |
| September 09, 2026 | 25.62 | 25.68 | 25.68 | 25.79 | 25.62 | 4,936 |
| September 08, 2026 | 25.6 | 25.69 | 25.69 | 25.69 | 25.6 | 4,626 |
| September 04, 2026 | 25.67 | 25.52 | 25.52 | 25.68 | 25.51 | 8,514 |
| September 03, 2026 | 25.67 | 25.67 | 25.67 | 25.68 | 25.67 | 16,214 |
| September 02, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.67 | 3,163 |
| September 01, 2026 | 25.6 | 25.65 | 25.65 | 25.69 | 25.6 | 9,195 |
| August 31, 2026 | 25.58 | 25.58 | 25.58 | 25.69 | 25.57 | 10,817 |
| August 28, 2026 | 25.61 | 25.57 | 25.57 | 25.61 | 25.57 | 9,539 |
| August 27, 2026 | 25.69 | 25.63 | 25.63 | 25.69 | 25.61 | 7,651 |
| August 26, 2026 | 25.64 | 25.6 | 25.6 | 25.64 | 25.6 | 1,008 |
| August 25, 2026 | 25.57 | 25.67 | 25.67 | 25.69 | 25.57 | 29 |
| August 24, 2026 | 25.6 | 25.62 | 25.62 | 25.69 | 25.54 | 9,810 |
| August 21, 2026 | 25.47 | 25.55 | 25.55 | 25.6 | 25.46 | 1,793 |
| August 20, 2026 | 25.5 | 25.55 | 25.55 | 25.59 | 25.5 | 4,800 |
| August 19, 2026 | 25.52 | 25.6 | 25.6 | 25.6 | 25.52 | 3,677 |
| August 18, 2026 | 25.56 | 25.55 | 25.55 | 25.6 | 25.55 | 2,337 |
| August 17, 2026 | 25.56 | 25.56 | 25.56 | 25.6 | 25.56 | 2,741 |
| August 14, 2026 | 25.53 | 25.63 | 25.63 | 25.64 | 25.53 | 4,549 |
| August 13, 2026 | 25.61 | 25.65 | 25.65 | 25.66 | 25.56 | 6,193 |
| August 12, 2026 | 25.52 | 25.54 | 25.54 | 25.61 | 25.46 | 1,498 |
| August 11, 2026 | 25.53 | 25.57 | 25.57 | 25.63 | 25.5 | 3,539 |
| August 10, 2026 | 25.57 | 25.6 | 25.6 | 25.64 | 25.5 | 5,689 |
| August 07, 2026 | 25.61 | 25.53 | 25.53 | 25.62 | 25.53 | 5,098 |
| August 06, 2026 | 25.55 | 25.57 | 25.57 | 25.57 | 25.55 | 1,633 |
| August 05, 2026 | 25.6 | 25.6 | 25.6 | 25.64 | 25.6 | 2,102 |
| August 04, 2026 | 25.51 | 25.58 | 25.58 | 25.58 | 25.51 | 2,115 |
| August 03, 2026 | 25.53 | 25.57 | 25.57 | 25.66 | 25.46 | 6,338 |
| July 31, 2026 | 25.51 | 25.67 | 25.67 | 25.67 | 25.51 | 9,871 |
| July 30, 2026 | 25.55 | 25.55 | 25.55 | 25.59 | 25.48 | 1,460 |
| July 29, 2026 | 25.41 | 25.53 | 25.53 | 25.64 | 25.41 | 5,978 |
| July 28, 2026 | 25.36 | 25.41 | 25.41 | 25.48 | 25.36 | 4,888 |