Merchants Bancorp (MBINO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Merchants Bancorp (MBINO) since IPO date, it would be worth $1,366.87 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,186.52. This corresponds to total returns of 36.69%, 18.65%, respectively, with annualized returns of 4.67%, 3.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| January 13, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| January 10, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| January 08, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| January 07, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| January 06, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| January 03, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| January 02, 2025 | 25.2 | 25 | 25 | 25.2 | 24.93 | 7,526 |
| December 31, 2024 | 24.98 | 25.01 | 25.01 | 25.01 | 24.98 | 40,143 |
| December 30, 2024 | 24.97 | 24.98 | 24.98 | 25 | 24.97 | 26,000 |
| December 27, 2024 | 24.97 | 24.97 | 24.97 | 24.98 | 24.97 | 39,710 |
| December 26, 2024 | 24.97 | 24.96 | 24.96 | 24.97 | 24.96 | 41,400 |
| December 24, 2024 | 24.96 | 24.96 | 24.96 | 24.97 | 24.96 | 13,226 |
| December 23, 2024 | 24.96 | 24.95 | 24.95 | 24.96 | 24.95 | 19,112 |
| December 20, 2024 | 24.95 | 24.95 | 24.95 | 24.96 | 24.95 | 21,500 |
| December 19, 2024 | 24.95 | 24.94 | 24.94 | 24.95 | 24.94 | 35,210 |
| December 18, 2024 | 24.94 | 24.95 | 24.95 | 24.95 | 24.93 | 28,700 |
| December 17, 2024 | 24.94 | 24.93 | 24.93 | 24.95 | 24.93 | 21,202 |
| December 16, 2024 | 24.94 | 24.93 | 24.93 | 24.94 | 24.93 | 24,400 |
| December 13, 2024 | 24.92 | 24.92 | 24.92 | 24.94 | 24.92 | 32,129 |
| December 12, 2024 | 25.49 | 25.5 | 24.89 | 25.5 | 25.49 | 18,400 |
| December 11, 2024 | 25.49 | 25.49 | 24.88 | 25.5 | 25.49 | 17,343 |
| December 10, 2024 | 25.47 | 25.48 | 24.87 | 25.5 | 25.47 | 9,103 |
| December 09, 2024 | 25.47 | 25.48 | 24.88 | 25.51 | 25.47 | 12,206 |
| December 06, 2024 | 25.47 | 25.47 | 24.86 | 25.48 | 25.47 | 13,948 |
| December 05, 2024 | 25.47 | 25.47 | 24.86 | 25.48 | 25.47 | 15,344 |
| December 04, 2024 | 25.46 | 25.47 | 24.86 | 25.48 | 25.46 | 23,500 |
| December 03, 2024 | 25.46 | 25.46 | 24.85 | 25.47 | 25.45 | 7,100 |
| December 02, 2024 | 25.48 | 25.45 | 24.84 | 25.48 | 25.45 | 13,400 |
| November 29, 2024 | 25.44 | 25.45 | 24.84 | 25.46 | 25.44 | 13,400 |
| November 27, 2024 | 25.43 | 25.43 | 24.82 | 25.45 | 25.43 | 16,348 |
| November 26, 2024 | 25.43 | 25.41 | 24.8 | 25.43 | 25.41 | 36,844 |
| November 25, 2024 | 25.41 | 25.41 | 24.8 | 25.44 | 25.41 | 15,745 |
| November 22, 2024 | 25.4 | 25.4 | 24.79 | 25.42 | 25.4 | 10,900 |
| November 21, 2024 | 25.4 | 25.39 | 24.78 | 25.4 | 25.38 | 14,343 |
| November 20, 2024 | 25.37 | 25.37 | 24.76 | 25.39 | 25.37 | 46,300 |
| November 19, 2024 | 25.37 | 25.38 | 24.77 | 25.38 | 25.37 | 32,500 |
| November 18, 2024 | 25.35 | 25.38 | 24.77 | 25.41 | 25.35 | 26,201 |
| November 15, 2024 | 25.31 | 25.36 | 24.75 | 25.36 | 25.3 | 5,300 |
| November 14, 2024 | 25.34 | 25.34 | 24.74 | 25.34 | 25.34 | 400 |
| November 13, 2024 | 25.33 | 25.29 | 24.69 | 25.35 | 25.27 | 11,400 |
| November 12, 2024 | 25.31 | 25.32 | 24.72 | 25.33 | 25.31 | 11,900 |
| November 11, 2024 | 25.31 | 25.31 | 24.71 | 25.31 | 25.25 | 4,838 |
| November 08, 2024 | 25.28 | 25.28 | 24.68 | 25.31 | 25.28 | 7,600 |
| November 07, 2024 | 25.25 | 25.28 | 24.68 | 25.29 | 25.25 | 6,230 |
| November 06, 2024 | 25.15 | 25.2 | 24.6 | 25.28 | 25.15 | 5,900 |
| November 05, 2024 | 25.19 | 25.25 | 24.65 | 25.26 | 25.19 | 11,700 |
| November 04, 2024 | 25.07 | 25.2 | 24.6 | 25.23 | 25.06 | 9,737 |
| November 01, 2024 | 25.22 | 25.21 | 24.61 | 25.24 | 25.1 | 14,031 |
| October 31, 2024 | 25.1 | 25.22 | 24.62 | 25.24 | 25.1 | 19,500 |
| October 30, 2024 | 25.1 | 25.1 | 24.5 | 25.1 | 25.06 | 43,422 |
| October 29, 2024 | 25.2 | 25.14 | 24.54 | 25.2 | 25.14 | 37,428 |
| October 28, 2024 | 25.15 | 25.2 | 24.6 | 25.21 | 25.15 | 14,407 |
| October 25, 2024 | 25.18 | 25.17 | 24.57 | 25.19 | 25.16 | 3,900 |
| October 24, 2024 | 25.16 | 25.17 | 24.57 | 25.21 | 25.15 | 3,800 |
| October 23, 2024 | 25.15 | 25.15 | 24.55 | 25.17 | 25.14 | 9,001 |
| October 22, 2024 | 25.13 | 25.17 | 24.57 | 25.17 | 25.13 | 5,300 |
| October 21, 2024 | 25.15 | 25.16 | 24.56 | 25.19 | 25.13 | 4,511 |
| October 18, 2024 | 25.22 | 25.23 | 24.63 | 25.25 | 25.2 | 3,602 |
| October 17, 2024 | 25.15 | 25.13 | 24.53 | 25.19 | 25.09 | 35,000 |