Merchants Bancorp (MBINM) NASDAQ
25.70
+0.0804(+0.31%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.70
+0.0804(+0.31%)
Currency In USD
If you invested $1000 in Merchants Bancorp (MBINM) since IPO date, it would be worth $1,381 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,363.42, while $1000 invested 1 year ago would be worth $1,111.13. This corresponds to total returns of 38.1%, 36.34%, 11.11%, respectively, with annualized returns of 9.13%, 10.9%, 11.11%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 25.62 | 25.7 | 25.7 | 25.7 | 25.62 | 12,371 |
| June 01, 2026 | 25.62 | 25.62 | 25.62 | 25.75 | 25.6 | 11,553 |
| May 29, 2026 | 25.66 | 25.45 | 25.45 | 25.68 | 25.45 | 9,435 |
| May 28, 2026 | 25.78 | 25.75 | 25.75 | 25.83 | 25.68 | 8,396 |
| May 27, 2026 | 25.7 | 25.75 | 25.75 | 25.86 | 25.68 | 25,969 |
| May 26, 2026 | 25.72 | 25.73 | 25.73 | 25.74 | 25.62 | 4,480 |
| May 22, 2026 | 25.55 | 25.68 | 25.68 | 25.68 | 25.55 | 3,833 |
| May 21, 2026 | 25.56 | 25.61 | 25.61 | 25.65 | 25.55 | 2,806 |
| May 20, 2026 | 25.51 | 25.58 | 25.58 | 25.6 | 25.51 | 4,301 |
| May 19, 2026 | 25.42 | 25.45 | 25.45 | 25.45 | 25.42 | 1,913 |
| May 18, 2026 | 25.57 | 25.42 | 25.42 | 25.57 | 25.33 | 4,403 |
| May 15, 2026 | 25.63 | 25.58 | 25.58 | 25.63 | 25.5 | 8,463 |
| May 14, 2026 | 25.65 | 25.71 | 25.71 | 25.71 | 25.62 | 8,526 |
| May 13, 2026 | 25.56 | 25.6 | 25.6 | 25.64 | 25.49 | 6,863 |
| May 12, 2026 | 25.55 | 25.67 | 25.67 | 25.69 | 25.49 | 3,491 |
| May 11, 2026 | 25.57 | 25.52 | 25.52 | 25.7 | 25.52 | 4,792 |
| May 08, 2026 | 25.68 | 25.44 | 25.44 | 25.68 | 25.44 | 1,394 |
| May 07, 2026 | 25.49 | 25.42 | 25.42 | 25.49 | 25.42 | 922 |
| May 06, 2026 | 25.47 | 25.6 | 25.6 | 25.6 | 25.38 | 3,378 |
| May 05, 2026 | 25.36 | 25.39 | 25.39 | 25.39 | 25.27 | 5,845 |
| May 04, 2026 | 25.43 | 25.35 | 25.35 | 25.43 | 25.34 | 5,143 |
| May 01, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 587 |
| April 30, 2026 | 25.31 | 25.33 | 25.33 | 25.49 | 25.27 | 3,738 |
| April 29, 2026 | 25.3 | 25.38 | 25.38 | 25.55 | 25.28 | 6,032 |
| April 28, 2026 | 25.37 | 25.33 | 25.33 | 25.38 | 25.3 | 3,944 |
| April 27, 2026 | 25.42 | 25.38 | 25.38 | 25.42 | 25.31 | 1,875 |
| April 24, 2026 | 25.43 | 25.44 | 25.44 | 25.71 | 25.33 | 19,988 |
| April 23, 2026 | 25.56 | 25.49 | 25.49 | 25.56 | 25.45 | 9,141 |
| April 22, 2026 | 25.44 | 25.49 | 25.49 | 25.49 | 25.25 | 11,095 |
| April 21, 2026 | 25.34 | 25.24 | 25.24 | 25.36 | 25.24 | 7,168 |
| April 20, 2026 | 25.04 | 25.14 | 25.14 | 25.22 | 25 | 12,477 |
| April 17, 2026 | 25.44 | 25.03 | 25.03 | 25.44 | 25.03 | 16,206 |
| April 16, 2026 | 25.36 | 25.32 | 25.32 | 25.44 | 25.31 | 3,331 |
| April 15, 2026 | 25.28 | 25.34 | 25.34 | 25.38 | 25.28 | 9,552 |
| April 14, 2026 | 25.2 | 25.27 | 25.27 | 25.27 | 25.2 | 3,931 |
| April 13, 2026 | 25.09 | 25.22 | 25.22 | 25.27 | 25 | 11,751 |
| April 10, 2026 | 25.05 | 25.11 | 25.11 | 25.11 | 25.01 | 8,664 |
| April 09, 2026 | 25.13 | 25.12 | 25.12 | 25.13 | 25.03 | 3,724 |
| April 08, 2026 | 25.2 | 25.02 | 25.02 | 25.22 | 25.01 | 11,370 |
| April 07, 2026 | 24.99 | 25.13 | 25.13 | 25.18 | 24.99 | 4,940 |
| April 06, 2026 | 24.95 | 25.1 | 25.1 | 25.14 | 24.95 | 5,316 |
| April 02, 2026 | 24.89 | 24.95 | 24.95 | 25.02 | 24.87 | 4,067 |
| April 01, 2026 | 24.49 | 25.04 | 25.04 | 25.04 | 24.4 | 41,177 |
| March 31, 2026 | 24.8 | 24.35 | 24.35 | 25.02 | 24.33 | 176,745 |
| March 30, 2026 | 24.82 | 24.79 | 24.79 | 24.94 | 24.76 | 14,103 |
| March 27, 2026 | 24.89 | 24.8 | 24.8 | 24.95 | 24.74 | 20,115 |
| March 26, 2026 | 24.94 | 24.89 | 24.89 | 25.11 | 24.85 | 5,421 |
| March 25, 2026 | 25.05 | 24.9 | 24.9 | 25.14 | 24.85 | 6,547 |
| March 24, 2026 | 25.1 | 24.84 | 24.84 | 25.12 | 24.83 | 16,061 |
| March 23, 2026 | 24.87 | 24.94 | 24.94 | 25.11 | 24.87 | 7,934 |
| March 20, 2026 | 24.96 | 24.86 | 24.86 | 24.99 | 24.83 | 11,535 |
| March 19, 2026 | 24.91 | 24.97 | 24.97 | 25.06 | 24.9 | 15,379 |
| March 18, 2026 | 25.15 | 24.91 | 24.91 | 25.15 | 24.9 | 10,173 |
| March 17, 2026 | 25.06 | 25.13 | 25.13 | 25.13 | 25.06 | 4,353 |
| March 16, 2026 | 25.2 | 25.02 | 25.02 | 25.22 | 24.96 | 20,293 |
| March 13, 2026 | 25.23 | 25.07 | 25.07 | 25.23 | 25 | 18,958 |
| March 12, 2026 | 25.4 | 25.5 | 24.98 | 25.53 | 25.4 | 11,448 |
| March 11, 2026 | 25.62 | 25.33 | 24.82 | 25.62 | 25.3 | 13,435 |
| March 10, 2026 | 25.52 | 25.49 | 24.97 | 25.67 | 25.47 | 23,451 |
| March 09, 2026 | 25.59 | 25.59 | 25.07 | 25.59 | 25.52 | 11,529 |