Merchants Bancorp (MBIN) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -1.5%
- 3M
- +4.5%
- YTD
- +43.0%
- 1Y
- +35.9%
- 3Y
- +21.7%
- 5Y
- +12.9%
Loading 10-year price history...
MBIN Historical Performance
MBIN Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +17.1%
- 2018 annual price return
- +0.0%
- 2019 annual price return
- -1.9%
- 2020 annual price return
- +42.7%
- 2021 annual price return
- +70.1%
- 2022 annual price return
- -22.3%
- 2023 annual price return
- +76.5%
- 2024 annual price return
- -12.4%
- 2025 annual price return
- -5.4%
- 2026 annual price return
- +27.4%
MBIN Stock Price Trajectory (2017–2026)
As of July 8, 2026, Merchants Bancorp (MBIN) trades at $47.46, representing a +35.9% return over the past year. The stock has delivered a +90.0% total return over five years (+12.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $53.27 on July 29, 2024. From this peak, MBIN has corrected -10.9%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WAFD (+22.5% 1Y), CUBI (+19.6% 1Y), and FFBC (+34.6% 1Y), MBIN has outperformed the peer group average. Compare MBIN vs WAFD →
MBIN Historical Price Data · from 2017
Rows 1–50 of 2,183| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 48.04 | 48.88 | 47.43 | 47.46 | 160K | -0.92% |
| 2026-07-06 | 48.88 | 49.11 | 47.61 | 47.90 | 144K | -1.88% |
| 2026-07-02 | 50.02 | 50.09 | 48.49 | 48.82 | 122K | -1.89% |
| 2026-07-01 | 49.33 | 50.37 | 48.30 | 49.76 | 213K | -0.48% |
| 2026-06-30 | 50.42 | 51.47 | 49.92 | 50.00 | 249K | -0.71% |
| 2026-06-29 | 49.95 | 50.45 | 48.85 | 50.36 | 211K | +0.70% |
| 2026-06-26 | 50.24 | 50.82 | 49.45 | 50.01 | 0 | +0.02% |
| 2026-06-25 | 50.38 | 50.84 | 49.81 | 50.00 | 368K | -0.08% |
| 2026-06-24 | 49.84 | 50.55 | 49.84 | 50.04 | 187K | +0.36% |
| 2026-06-23 | 49.66 | 50.15 | 49.57 | 49.86 | 141K | +0.73% |
| 2026-06-22 | 48.81 | 50.19 | 48.81 | 49.50 | 161K | +0.84% |
| 2026-06-18 | 48.94 | 49.93 | 48.86 | 49.09 | 325K | +0.64% |
| 2026-06-17 | 49.66 | 50.00 | 48.08 | 48.78 | 135K | -1.83% |
| 2026-06-16 | 50.07 | 50.55 | 49.52 | 49.69 | 104K | +1.06% |
| 2026-06-15 | 50.24 | 51.00 | 48.99 | 49.17 | 115K | -1.88% |
| 2026-06-12 | 49.84 | 50.39 | 49.63 | 50.11 | 137K | +1.11% |
| 2026-06-11 | 50.36 | 51.00 | 49.29 | 49.56 | 94K | -0.08% |
| 2026-06-10 | 49.33 | 49.79 | 48.42 | 49.60 | 114K | +1.39% |
| 2026-06-09 | 48.40 | 50.00 | 48.40 | 48.92 | 103K | +1.56% |
| 2026-06-08 | 47.33 | 48.67 | 47.33 | 48.17 | 83K | +1.39% |
| 2026-06-05 | 47.85 | 48.30 | 47.41 | 47.51 | 134K | -0.40% |
| 2026-06-04 | 46.07 | 47.84 | 45.87 | 47.70 | 145K | +4.70% |
| 2026-06-03 | 46.54 | 46.69 | 45.46 | 45.56 | 80K | -2.88% |
| 2026-06-02 | 46.05 | 47.07 | 45.99 | 46.91 | 71K | +1.32% |
| 2026-06-01 | 46.63 | 47.01 | 45.58 | 46.30 | 131K | -1.78% |
| 2026-05-29 | 47.07 | 47.62 | 46.87 | 47.14 | 102K | -0.51% |
| 2026-05-28 | 46.51 | 47.38 | 45.93 | 47.38 | 81K | +1.43% |
| 2026-05-27 | 47.08 | 47.58 | 46.49 | 46.71 | 80K | -0.15% |
| 2026-05-26 | 46.70 | 46.81 | 46.01 | 46.78 | 94K | +1.72% |
| 2026-05-22 | 46.84 | 46.99 | 45.98 | 45.99 | 75K | -1.18% |
| 2026-05-21 | 45.67 | 47.00 | 45.12 | 46.54 | 133K | +1.11% |
| 2026-05-20 | 44.93 | 46.39 | 44.55 | 46.03 | 137K | +3.04% |
| 2026-05-19 | 44.83 | 45.28 | 44.65 | 44.67 | 92K | -1.04% |
| 2026-05-18 | 45.21 | 45.28 | 44.31 | 45.14 | 103K | +1.74% |
| 2026-05-15 | 44.95 | 44.99 | 44.19 | 44.37 | 92K | -1.53% |
| 2026-05-14 | 45.36 | 45.85 | 44.96 | 45.06 | 166K | -0.04% |
| 2026-05-13 | 45.46 | 46.28 | 44.71 | 45.08 | 127K | -1.34% |
| 2026-05-12 | 45.82 | 45.98 | 44.86 | 45.69 | 116K | -0.22% |
| 2026-05-11 | 46.11 | 46.75 | 45.40 | 45.79 | 110K | -1.17% |
| 2026-05-08 | 46.77 | 47.48 | 45.95 | 46.33 | 148K | -0.98% |
| 2026-05-07 | 46.97 | 47.44 | 46.37 | 46.79 | 132K | +0.26% |
| 2026-05-06 | 46.56 | 47.26 | 45.40 | 46.67 | 102K | +0.67% |
| 2026-05-05 | 45.88 | 46.87 | 45.88 | 46.36 | 111K | +0.98% |
| 2026-05-04 | 46.20 | 46.84 | 45.61 | 45.91 | 108K | -1.48% |
| 2026-05-01 | 46.63 | 47.94 | 46.10 | 46.60 | 164K | +0.13% |
| 2026-04-30 | 45.12 | 46.88 | 45.12 | 46.54 | 182K | +3.42% |
| 2026-04-29 | 49.75 | 49.81 | 44.89 | 45.00 | 316K | -9.33% |
| 2026-04-28 | 49.75 | 50.20 | 49.24 | 49.63 | 197K | -0.30% |
| 2026-04-27 | 48.76 | 50.10 | 48.76 | 49.78 | 80K | +1.67% |
| 2026-04-24 | 49.54 | 49.70 | 48.83 | 48.96 | 144K | -1.51% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MBIN — Frequently Asked Questions
Quick answers to the most common questions about buying MBIN stock.
How has MBIN stock performed recently?
MBIN returned +35.9% over the past year, beating its 5-year annualized CAGR of +12.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MBIN's all-time high price?
Merchants Bancorp reached $53.27 on 2024-07-29. The 52-week high is $51.47. Current 1-year return of +35.9% places the stock closer to historical peaks.
Where can I download MBIN historical price data?
This page provides MBIN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.