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 $1,146.7 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,037.33, while $1000 invested 1 year ago would be worth $981.84. This corresponds to total returns of 14.67%, 3.73%, -1.82%, respectively, with annualized returns of 2.52%, 0.74%, -1.82%.

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
September 11, 2026	20.07	20.01	20.01	20.09	20	3,317
September 10, 2026	19.97	20	20	20.1	19.8	5,605
September 09, 2026	19.99	19.95	19.95	20.08	19.95	7,080
September 08, 2026	20.09	20.04	20.04	20.09	19.95	7,514
September 04, 2026	19.95	20.05	20.05	20.05	19.95	3,195
September 03, 2026	19.94	19.99	19.99	19.99	19.92	3,849
September 02, 2026	19.92	19.9	19.9	19.97	19.85	2,403
September 01, 2026	19.85	19.95	19.95	19.95	19.8	37,456
August 31, 2026	19.99	19.92	19.92	20.03	19.71	15,577
August 28, 2026	20.04	20	20	20.04	19.9	10,058
August 27, 2026	19.97	19.98	19.98	20.05	19.97	6,353
August 26, 2026	20.05	20.03	20.03	20.05	19.92	5,388
August 25, 2026	20.06	20.06	20.06	20.07	19.97	3,530
August 24, 2026	19.92	20.06	20.06	20.06	19.92	6,306
August 21, 2026	20.07	19.92	19.92	20.07	19.9	6,021
August 20, 2026	20.1	20.04	20.04	20.1	20	3,593
August 19, 2026	20.08	20.1	20.1	20.1	19.94	11,098
August 18, 2026	20.02	20	20	20.06	19.89	8,482
August 17, 2026	19.99	19.94	19.94	19.99	19.88	17,521
August 14, 2026	20.05	20	20	20.05	19.9	7,705
August 13, 2026	20.01	20.01	20.01	20.09	19.94	6,438
August 12, 2026	20.1	20.1	20.1	20.1	20.1	5,260
August 11, 2026	20.11	20.01	20.01	20.14	20	4,919
August 10, 2026	20.15	20.02	20.02	20.15	19.95	5,180
August 07, 2026	20.14	20.05	20.05	20.14	19.93	4,243
August 06, 2026	20.06	19.94	19.94	20.22	19.94	12,080
August 05, 2026	20.33	20.14	20.14	20.33	20.03	6,741
August 04, 2026	20.29	20.22	20.22	20.29	20.04	3,416
August 03, 2026	20.18	20.15	20.15	20.22	19.94	1,344
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