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 $1,162.18 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,059.01, while $1000 invested 1 year ago would be worth $1,084.49. This corresponds to total returns of 16.22%, 5.9%, 8.45%, respectively, with annualized returns of 2.89%, 1.15%, 8.45%.

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
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
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