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 $1,372.65 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,341.65, while $1000 invested 1 year ago would be worth $1,074.67. This corresponds to total returns of 37.26%, 34.16%, 7.47%, respectively, with annualized returns of 8.43%, 10.28%, 7.47%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 25.3 | 25.35 | 25.35 | 25.49 | 25.3 | 4,330 |
| July 23, 2026 | 25.68 | 25.54 | 25.54 | 25.68 | 25.52 | 9,869 |
| July 22, 2026 | 25.68 | 25.6 | 25.6 | 25.72 | 25.54 | 3,279 |
| July 21, 2026 | 25.61 | 25.7 | 25.7 | 25.73 | 25.48 | 13,973 |
| July 20, 2026 | 25.6 | 25.63 | 25.63 | 25.73 | 25.45 | 9,241 |
| July 17, 2026 | 25.39 | 25.56 | 25.56 | 25.56 | 25.36 | 3,641 |
| July 16, 2026 | 25.43 | 25.43 | 25.43 | 25.48 | 25.43 | 2,873 |
| July 15, 2026 | 25.37 | 25.44 | 25.44 | 25.48 | 25.37 | 6,661 |
| July 14, 2026 | 25.5 | 25.37 | 25.37 | 25.5 | 25.37 | 1,235 |
| July 13, 2026 | 25.36 | 25.4 | 25.4 | 25.43 | 25.36 | 2,300 |
| July 10, 2026 | 25.46 | 25.46 | 25.46 | 25.5 | 25.42 | 2,957 |
| July 09, 2026 | 25.4 | 25.43 | 25.43 | 25.43 | 25.4 | 1,539 |
| July 08, 2026 | 25.38 | 25.37 | 25.37 | 25.49 | 25.36 | 3,010 |
| July 07, 2026 | 25.29 | 25.41 | 25.41 | 25.5 | 25.29 | 7,858 |
| July 06, 2026 | 25.34 | 25.35 | 25.35 | 25.35 | 25.25 | 2,546 |
| July 02, 2026 | 25.34 | 25.1 | 25.1 | 25.34 | 25.1 | 918 |
| July 01, 2026 | 25.22 | 25.35 | 25.35 | 25.35 | 25.11 | 4,510 |
| June 30, 2026 | 25.17 | 25.1 | 25.1 | 25.23 | 25.05 | 62,279 |
| June 29, 2026 | 25.05 | 25.12 | 25.12 | 25.14 | 25.05 | 3,324 |
| June 26, 2026 | 24.99 | 25.04 | 25.04 | 25.14 | 24.95 | 7,698 |
| June 25, 2026 | 25.07 | 25.01 | 25.01 | 25.32 | 24.79 | 17,539 |
| June 24, 2026 | 25.16 | 25.08 | 25.08 | 25.17 | 25.06 | 27,453 |
| June 23, 2026 | 25.21 | 25.16 | 25.16 | 25.34 | 25.15 | 16,809 |
| June 22, 2026 | 25.27 | 25.24 | 25.24 | 25.37 | 25.24 | 6,084 |
| June 18, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.25 | 9,182 |
| June 17, 2026 | 25.26 | 25.3 | 25.3 | 25.3 | 25.25 | 3,193 |
| June 16, 2026 | 25.37 | 25.29 | 25.29 | 25.37 | 25.28 | 2,092 |
| June 15, 2026 | 25.57 | 25.35 | 25.35 | 25.57 | 25.26 | 16,671 |
| June 12, 2026 | 25.7 | 25.57 | 25.57 | 25.7 | 25.55 | 2,540 |
| June 11, 2026 | 25.6 | 25.68 | 25.68 | 25.68 | 25.6 | 4,437 |
| June 10, 2026 | 25.4 | 25.61 | 25.61 | 25.63 | 25.4 | 9,452 |
| June 09, 2026 | 25.61 | 25.4 | 25.4 | 25.61 | 25.38 | 4,828 |
| June 08, 2026 | 25.6 | 25.52 | 25.52 | 25.6 | 25.25 | 7,578 |
| June 05, 2026 | 25.7 | 25.58 | 25.58 | 25.84 | 25.58 | 6,247 |
| June 04, 2026 | 25.68 | 25.75 | 25.75 | 25.8 | 25.62 | 13,744 |
| June 03, 2026 | 25.62 | 25.67 | 25.67 | 25.7 | 25.61 | 6,132 |
| 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 |