Is Merchants Bancorp (MBIN) a Buy, Sell, or Hold?
NASDAQ : MBIN
Merchants Bancorp — Stock Chart
$54.25 USD
$0.19 (0.35%)
- Volume
- 137.94K
- Average Volume
- 159.09K
- Market Capitalization
- $2.49B
- P/E Ratio
- 10.89
- Dividend Yield
- 0.77%
- Price Target
- $51.00
- Year High
- $56.87
- Year Low
- $30.37
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.17
- Current Ratio
- $0.00
MBIN Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-07 | $53.86 | $54.25 | 0.72% | 141K |
| 2026-08-06 | $55.96 | $54.06 | -3.40% | 128.6K |
| 2026-08-05 | $55.92 | $55.55 | -0.66% | 101.8K |
| 2026-08-04 | $55.53 | $55.60 | 0.13% | 173K |
| 2026-08-03 | $55.94 | $55.72 | -0.39% | 184.7K |
| 2026-07-31 | $55.32 | $55.18 | -0.25% | 222.1K |
| 2026-07-30 | $54.07 | $55.51 | 2.66% | 279.47K |
| 2026-07-29 | $51.42 | $54.28 | 5.56% | 407.66K |
| 2026-07-28 | $48.67 | $48.77 | 0.21% | 117.2K |
| 2026-07-27 | $48.25 | $48.37 | 0.25% | 103.6K |
| 2026-07-24 | $46.95 | $47.69 | 1.58% | 143.71K |
| 2026-07-23 | $47.47 | $46.67 | -1.69% | 208.34K |
| 2026-07-22 | $48.79 | $48.13 | -1.35% | 163.22K |
| 2026-07-21 | $49.01 | $48.97 | -0.08% | 210.83K |
| 2026-07-20 | $49.36 | $48.91 | -0.91% | 144.2K |
| 2026-07-17 | $49.95 | $49.71 | -0.48% | 175.41K |
| 2026-07-16 | $49.67 | $50.31 | 1.29% | 225.6K |
| 2026-07-15 | $48.61 | $49.51 | 1.85% | 120.64K |
| 2026-07-14 | $47.84 | $48.58 | 1.55% | 118.9K |
| 2026-07-13 | $48.09 | $47.67 | -0.87% | 108.8K |
| 2026-07-10 | $47.61 | $48.02 | 0.86% | 84500 |
| 2026-07-09 | $46.91 | $47.78 | 1.85% | 103.93K |
| 2026-07-08 | $47.13 | $46.66 | -1.00% | 137.4K |
| 2026-07-07 | $48.04 | $47.46 | -1.21% | 160.74K |
| 2026-07-06 | $48.76 | $47.90 | -1.76% | 146.1K |
| 2026-07-02 | $50.15 | $48.82 | -2.65% | 145.05K |
| 2026-07-01 | $49.28 | $49.76 | 0.97% | 215.2K |
| 2026-06-30 | $50.42 | $50.00 | -0.83% | 258.94K |
| 2026-06-29 | $49.48 | $50.36 | 1.78% | 223.34K |
| 2026-06-26 | $50.24 | $50.01 | -0.46% | 742.3K |
| 2026-06-25 | $50.02 | $50.00 | -0.04% | 375.22K |
| 2026-06-24 | $49.84 | $50.04 | 0.40% | 252K |
| 2026-06-23 | $49.57 | $49.86 | 0.59% | 141.8K |
| 2026-06-22 | $49.09 | $49.50 | 0.84% | 166.37K |
| 2026-06-18 | $49.28 | $49.09 | -0.39% | 341.4K |
| 2026-06-17 | $49.61 | $48.78 | -1.67% | 145.32K |
| 2026-06-16 | $49.61 | $49.69 | 0.16% | 106.25K |
| 2026-06-15 | $50.11 | $49.17 | -1.88% | 120.14K |
| 2026-06-12 | $49.84 | $50.11 | 0.54% | 138.4K |
| 2026-06-11 | $50.06 | $49.56 | -1.00% | 96000 |
| 2026-06-10 | $49.33 | $49.60 | 0.55% | 122.14K |
| 2026-06-09 | $48.40 | $48.92 | 1.07% | 104.65K |
| 2026-06-08 | $47.54 | $48.17 | 1.33% | 85400 |
| 2026-06-05 | $47.50 | $47.51 | 0.02% | 134.6K |
| 2026-06-04 | $46.14 | $47.70 | 3.38% | 146.02K |
| 2026-06-03 | $46.54 | $45.56 | -2.11% | 81100 |
| 2026-06-02 | $46.05 | $46.91 | 1.87% | 85133 |
| 2026-06-01 | $46.73 | $46.30 | -0.92% | 137.61K |
| 2026-05-29 | $47.32 | $47.14 | -0.38% | 107.72K |
| 2026-05-28 | $46.51 | $47.38 | 1.87% | 82620 |
| 2026-05-27 | $47.08 | $46.71 | -0.79% | 84520 |
| 2026-05-26 | $46.18 | $46.78 | 1.30% | 94900 |
| 2026-05-22 | $46.84 | $45.99 | -1.81% | 78700 |
| 2026-05-21 | $45.67 | $46.54 | 1.90% | 137.5K |
| 2026-05-20 | $44.93 | $46.03 | 2.45% | 140.6K |
| 2026-05-19 | $44.83 | $44.67 | -0.36% | 95300 |
| 2026-05-18 | $44.31 | $45.14 | 1.87% | 107K |
| 2026-05-15 | $44.90 | $44.37 | -1.18% | 95924 |
| 2026-05-14 | $45.36 | $45.06 | -0.66% | 166.11K |
| 2026-05-13 | $45.46 | $45.08 | -0.84% | 129.95K |
| 2026-05-12 | $45.82 | $45.69 | -0.28% | 117K |
| 2026-05-11 | $46.33 | $45.79 | -1.17% | 110.92K |
| 2026-05-08 | $46.77 | $46.33 | -0.94% | 149.81K |
| 2026-05-07 | $46.72 | $46.79 | 0.15% | 133.42K |
| 2026-05-06 | $46.86 | $46.67 | -0.41% | 124K |
| 2026-05-05 | $46.18 | $46.36 | 0.39% | 142.8K |
| 2026-05-04 | $46.20 | $45.91 | -0.63% | 116K |
| 2026-05-01 | $46.63 | $46.60 | -0.06% | 166.8K |
| 2026-04-30 | $45.12 | $46.54 | 3.15% | 237.6K |
| 2026-04-29 | $49.50 | $45.00 | -9.09% | 319.7K |
| 2026-04-28 | $49.59 | $49.63 | 0.08% | 203.71K |
| 2026-04-27 | $48.91 | $49.78 | 1.78% | 105.5K |
| 2026-04-24 | $49.54 | $48.96 | -1.17% | 177.31K |
| 2026-04-23 | $49.43 | $49.71 | 0.57% | 108.53K |
| 2026-04-22 | $49.45 | $49.43 | -0.04% | 127.9K |
| 2026-04-21 | $50.00 | $49.38 | -1.24% | 185.8K |
| 2026-04-20 | $48.89 | $49.89 | 2.05% | 173.24K |
| 2026-04-17 | $47.75 | $48.91 | 2.43% | 176.4K |
| 2026-04-16 | $46.66 | $47.11 | 0.96% | 137.8K |
| 2026-04-15 | $47.33 | $46.86 | -0.99% | 271.4K |
| 2026-04-14 | $47.76 | $47.52 | -0.50% | 295.82K |
| 2026-04-13 | $47.09 | $47.76 | 1.42% | 99404 |
| 2026-04-10 | $47.44 | $47.22 | -0.46% | 110.04K |
| 2026-04-09 | $46.09 | $47.54 | 3.15% | 371.3K |
| 2026-04-08 | $46.22 | $46.28 | 0.13% | 186.04K |
| 2026-04-07 | $44.43 | $45.43 | 2.25% | 156.06K |
| 2026-04-06 | $44.27 | $44.83 | 1.26% | 103.31K |
| 2026-04-02 | $43.17 | $44.49 | 3.06% | 166.4K |
| 2026-04-01 | $43.16 | $44.26 | 2.55% | 179.01K |
| 2026-03-31 | $42.71 | $42.91 | 0.47% | 215.5K |