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 $1,038.4 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $932.1, while $1000 invested 1 year ago would be worth $946.21. This corresponds to total returns of 3.84%, -6.79%, -5.38%, respectively, with annualized returns of 0.67%, -1.4%, -5.38%.

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
November 11, 2026	18.54	18.22	18.22	18.57	18.12	9,116
November 10, 2026	18.75	18.31	18.31	18.75	18.31	7,056
November 09, 2026	18.53	18.48	18.48	18.88	18.46	7,340
November 06, 2026	18.6	18.53	18.53	18.6	18.25	7,753
November 05, 2026	18.76	18.52	18.52	18.78	18.52	10,549
November 04, 2026	18.38	18.8	18.8	18.81	18.38	5,718
November 03, 2026	18.38	18.26	18.26	18.4	18.25	11,375
November 02, 2026	18.55	18.27	18.27	18.64	18.27	12,457
October 30, 2026	18.5	18.32	18.32	18.5	18.32	18,664
October 29, 2026	18.62	18.59	18.59	18.62	18.41	6,485
October 28, 2026	18.35	18.53	18.53	18.55	18.27	18,957
October 27, 2026	18.53	18.45	18.45	18.62	18.31	12,296
October 26, 2026	18.75	18.43	18.43	18.75	18.25	9,084
October 23, 2026	18.79	18.77	18.77	18.86	18.59	2,248
October 22, 2026	18.89	18.83	18.83	18.89	18.49	9,720
October 21, 2026	18.75	18.83	18.83	18.88	18.33	9,892
October 20, 2026	18.8	18.89	18.89	18.94	18.75	5,865
October 19, 2026	18.87	18.94	18.94	18.94	18.68	5,669
October 16, 2026	18.81	18.9	18.9	18.98	18.65	9,168
October 15, 2026	18.58	18.97	18.97	18.98	18.58	1,368
October 14, 2026	18.9	18.75	18.75	18.95	18.72	6,585
October 13, 2026	18.98	18.93	18.93	18.98	18.85	5,944
October 12, 2026	18.72	18.87	18.87	18.98	18.72	7,534
October 09, 2026	18.73	18.73	18.73	18.91	18.71	13,755
October 08, 2026	18.77	18.75	18.75	18.85	18.71	12,376
October 07, 2026	18.86	18.87	18.87	18.92	18.66	16,550
October 06, 2026	18.99	18.9	18.9	18.99	18.55	6,709
October 05, 2026	18.78	18.78	18.78	18.9	18.7	18,510
October 02, 2026	18.94	18.67	18.67	19.1	18.65	31,700
October 01, 2026	19.08	18.99	18.99	19.15	18.75	7,734
September 30, 2026	18.95	19.01	19.01	19.1	18.65	18,947
September 29, 2026	19.15	18.88	18.88	19.19	18.85	12,343
September 28, 2026	19.19	19.09	19.09	19.25	18.81	9,860
September 25, 2026	19.13	19.1	19.1	19.4	19.1	6,791
September 24, 2026	19.75	19.48	19.48	19.75	19.41	11,327
September 23, 2026	19.63	19.61	19.61	19.77	19.5	17,512
September 22, 2026	19.94	19.7	19.7	19.98	19.7	10,272
September 21, 2026	19.78	19.96	19.96	19.96	19.71	2,397
September 18, 2026	20	19.98	19.98	20	19.63	1,417
September 17, 2026	19.95	19.89	19.89	19.98	19.53	6,774
September 16, 2026	19.72	19.82	19.82	19.82	19.68	2,668
September 15, 2026	19.44	19.63	19.63	19.7	19.41	12,031
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