Merchants Bancorp (MBINN) NASDAQ

Currency In USD

MBINN Historical Return

If you invested $1000 in Merchants Bancorp (MBINN) since IPO date, it would be worth $1,150.14 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,022.94, while $1000 invested 1 year ago would be worth $1,061.34. This corresponds to total returns of 15.01%, 2.29%, 6.13%, respectively, with annualized returns of 2.63%, 0.45%, 6.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MBINN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	20.15	20.07	20.07	20.25	20.06	26,115
July 30, 2026	19.97	20.19	20.19	20.19	19.97	3,724
July 29, 2026	20	20.2	20.2	20.2	20	4,321
July 28, 2026	19.98	20.11	20.11	20.2	19.98	4,079
July 27, 2026	20.19	20.08	20.08	20.19	19.95	3,719
July 23, 2026	20.17	20.15	20.15	20.2	19.93	6,683
July 22, 2026	20.2	20.17	20.17	20.25	20.03	8,118
July 21, 2026	20.1	20.22	20.22	20.22	20.1	6,522
July 20, 2026	20.25	20.21	20.21	20.25	20.21	2,948
July 17, 2026	20.21	20.18	20.18	20.55	20.18	4,365
July 16, 2026	20.03	20.22	20.22	20.22	20.03	2,071
July 15, 2026	20.1	20.11	20.11	20.12	20	5,165
July 14, 2026	20	19.93	19.93	20.15	19.93	5,815
July 13, 2026	19.93	20.07	20.07	20.1	19.93	3,686
July 10, 2026	20.08	19.94	19.94	20.08	19.93	3,687
July 09, 2026	20.15	20.09	20.09	20.15	19.97	3,335
July 08, 2026	19.99	20.13	20.13	20.13	19.9	12,979
July 07, 2026	20.13	19.99	19.99	20.13	19.99	4,157
July 06, 2026	20.04	20.08	20.08	20.21	19.9	26,935
July 02, 2026	19.9	19.96	19.96	20.15	19.9	8,843
July 01, 2026	19.77	19.91	19.91	20.13	19.77	10,154
June 30, 2026	20.24	19.6	19.6	20.36	19.51	49,231
June 29, 2026	20.07	20.15	20.15	20.25	19.82	10,360
June 26, 2026	20.02	19.99	19.99	20.05	19.83	5,404
June 25, 2026	20.17	19.98	19.98	20.25	19.75	12,544
June 24, 2026	20.15	20.24	20.24	20.29	20.15	3,527
June 23, 2026	20.12	20.25	20.25	20.28	20	3,991
June 22, 2026	20.27	20.28	20.28	20.3	20.01	5,421
June 18, 2026	20.28	20.26	20.26	20.44	20.23	11,391
June 17, 2026	20.35	20.44	20.44	20.55	20.22	2,264
June 16, 2026	20.24	20.23	20.23	20.24	20.01	6,052
June 15, 2026	19.9	20.25	20.25	20.48	19.9	5,077
June 12, 2026	20.35	20.27	20.27	20.63	20.27	9,530
June 11, 2026	20.56	20.26	20.26	20.82	20.2	31,101
June 10, 2026	20.65	20.36	20.36	20.7	20.36	9,469
June 09, 2026	20.55	20.55	20.55	20.78	20.34	12,280
June 08, 2026	20.69	20.79	20.79	20.8	20.5	15,187
June 05, 2026	20.22	20.49	20.49	20.6	20.22	2,672
June 04, 2026	20.57	20.59	20.59	20.65	20.22	5,728
June 03, 2026	20.8	20.52	20.52	20.8	20.52	3,964
June 02, 2026	20.61	20.64	20.64	20.72	20.4	10,450
June 01, 2026	20.67	20.57	20.57	20.67	20.27	10,057
May 29, 2026	20.74	20.42	20.42	20.87	20.37	16,126
May 28, 2026	20.68	20.81	20.81	20.98	20.41	3,050
May 27, 2026	20.85	20.68	20.68	20.85	20.36	13,803
May 26, 2026	20.45	20.49	20.49	20.5	20.16	7,789
May 22, 2026	20.59	20.1	20.1	20.61	20.1	6,389
May 21, 2026	20.52	20.53	20.53	20.68	20.22	16,207
May 20, 2026	20.63	20.73	20.73	20.89	20.6	3,337
May 19, 2026	20.67	20.9	20.9	20.92	20.54	13,697
May 18, 2026	20.95	20.98	20.98	21	20.84	3,081
May 15, 2026	21.04	20.86	20.86	21.04	20.6	4,452
May 14, 2026	21.04	21.04	21.04	21.15	20.7	4,774
May 13, 2026	20.89	20.9	20.9	20.96	20.63	2,286
May 12, 2026	20.82	20.89	20.89	20.93	20.74	3,325
May 11, 2026	20.89	20.95	20.95	21.18	20.65	10,730
May 08, 2026	20.81	20.9	20.9	21	20.81	2,544
May 07, 2026	21.02	20.94	20.94	21.23	20.89	6,339
May 06, 2026	20.7	20.97	20.97	20.99	20.56	10,590
May 05, 2026	20.67	20.72	20.72	20.75	20.5	19,878