Merchants Bancorp (MBINN) NASDAQ

20.90

+0.01(+0.05%)

Updated at May 13 04:00PM

Currency In USD

MBINN Historical Return

If you invested $1000 in Merchants Bancorp (MBINN) since IPO date, it would be worth $1,197.71 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,137.11, while $1000 invested 1 year ago would be worth $1,137.11. This corresponds to total returns of 19.77%, 13.71%, 13.71%, respectively, with annualized returns of 3.56%, 2.6%, 13.71%.

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
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
May 04, 2026	20.6	20.55	20.55	20.77	20.54	17,928
May 01, 2026	20.59	20.5	20.5	20.61	20.11	24,452
April 30, 2026	20.2	20.4	20.4	20.4	20.19	5,899
April 29, 2026	20.31	19.9	19.9	20.45	19.9	8,747
April 28, 2026	20.27	20.47	20.47	20.59	20.27	3,263
April 27, 2026	20.4	20.44	20.44	20.45	20.15	4,706
April 24, 2026	20.45	20	20	20.55	20	2,394
April 23, 2026	20.24	20.3	20.3	20.44	20.1	4,740
April 22, 2026	20.05	20.23	20.23	20.34	20.05	2,745
April 21, 2026	20.38	20	20	20.43	19.85	7,421
April 20, 2026	20.45	20.18	20.18	20.45	20.18	8,094
April 17, 2026	20.25	20.17	20.17	20.5	20.17	4,205
April 16, 2026	20.5	20.27	20.27	20.5	20.23	3,540
April 15, 2026	20.53	20.64	20.64	20.66	20.44	9,244
April 14, 2026	20.3	20.5	20.5	20.53	20.3	11,260
April 13, 2026	20.29	20.33	20.33	20.39	20.2	3,264
April 10, 2026	20.34	20.32	20.32	20.35	20.01	4,390
April 09, 2026	20.25	20.3	20.3	20.31	20.15	2,675
April 08, 2026	20.02	19.97	19.97	20.25	19.61	8,628
April 07, 2026	19.79	19.92	19.92	19.93	19.25	10,849
April 06, 2026	19.6	19.85	19.85	19.85	19.5	7,115
April 02, 2026	19.45	19.75	19.75	19.93	19.45	3,226
April 01, 2026	19.3	19.5	19.5	19.87	19.3	12,778
March 31, 2026	19.68	19.2	19.2	19.9	19.09	38,509
March 30, 2026	19.67	19.88	19.88	19.91	19.67	2,370
March 27, 2026	19.95	19.86	19.86	19.95	19.66	2,851
March 26, 2026	19.71	19.79	19.79	20.1	19.63	2,089
March 25, 2026	20	19.91	19.91	20.09	19.91	3,304
March 24, 2026	19.86	19.94	19.94	20	19.83	8,750
March 23, 2026	20	20.06	20.06	20.06	19.7	3,615
March 20, 2026	20.01	19.64	19.64	20.07	19.64	7,928
March 19, 2026	20.09	20.01	20.01	20.09	19.73	3,802
March 18, 2026	20.1	19.97	19.97	20.21	19.77	10,044
March 17, 2026	20.01	20.21	20.21	20.24	20.01	8,327
March 16, 2026	20.24	20.09	20.09	20.24	20.06	6,964
March 13, 2026	20.09	20.06	20.06	20.3	20	5,439
March 12, 2026	20.35	20.29	19.92	20.53	20.29	8,968
March 11, 2026	20.59	20.41	20.03	20.63	20.35	8,536
March 10, 2026	20.39	20.49	20.11	20.72	20.39	7,832
March 09, 2026	20.41	20.52	20.14	20.66	20.16	16,174
March 06, 2026	20.67	20.21	19.84	20.68	20.21	5,137
March 05, 2026	20.55	20.74	20.36	20.74	20.55	2,500
March 04, 2026	20.7	20.76	20.38	20.76	20.5	3,333
March 03, 2026	20.61	20.6	20.22	20.75	20.55	9,964
March 02, 2026	20.35	20.51	20.13	20.54	20.24	8,305
February 27, 2026	20.6	20.13	19.76	20.6	20.13	39,332
February 26, 2026	20.16	20.34	19.96	20.4	20.16	46,432
February 25, 2026	20.16	20.19	19.82	20.2	20.15	9,600
February 24, 2026	20.17	20.23	19.86	20.23	20.03	20,700
February 23, 2026	20.19	20.02	19.65	20.23	20.02	12,400
February 20, 2026	20.05	20.16	19.78	20.3	20	5,300
February 19, 2026	20.16	20.05	19.68	20.19	20	20,635
February 18, 2026	20.3	20.15	19.78	20.3	20.12	22,929