Merchants Bancorp (MBINN) NASDAQ

20.64

+0.0626(+0.30%)

Updated at June 02 04:00PM

Currency In USD

MBINN Historical Return

If you invested $1000 in Merchants Bancorp (MBINN) since IPO date, it would be worth $1,182.52 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,097.02, while $1000 invested 1 year ago would be worth $1,128.83. This corresponds to total returns of 18.25%, 9.7%, 12.88%, respectively, with annualized returns of 3.26%, 1.87%, 12.88%.

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 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
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