Merchants Bancorp
MBINNASDAQFinancial Services● Active
$47.51
$-0.19(-0.40%)
Market Cap$2.2B
P/E Ratio—
52W High$50.255
52W Low$28.75
Merchants Bancorp（MBIN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mbin · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$53.27
Jul 29, 2024
-10.8% from here
5-Year Low5Y
$21.50
May 4, 2023
+121.0% from low
IPO Priceadj.
$11.20
Oct 27, 2017
+324.2% since IPO
1 Year Ago
$32.69
Jun 9, 2025
+45.3% in 1Y
5 Years Ago
$27.95
Jun 8, 2021
+70.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MBIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $47.50 | $48.32 | $47.06 | $47.51 | $47.51 | 135K | +0.02% |
| Jun 4, 2026 | $46.14 | $47.84 | $45.87 | $47.70 | $47.70 | 146K | +3.38% |
| Jun 3, 2026 | $46.54 | $46.69 | $45.46 | $45.56 | $45.56 | 81K | -2.11% |
| Jun 2, 2026 | $46.05 | $47.04 | $45.99 | $46.91 | $46.91 | 85K | +1.87% |
| Jun 1, 2026 | $46.73 | $47.19 | $45.58 | $46.30 | $46.30 | 138K | -0.92% |
| May 29, 2026 | $47.32 | $48.00 | $46.47 | $47.14 | $47.14 | 108K | -0.38% |
| May 28, 2026 | $46.51 | $47.38 | $45.93 | $47.38 | $47.38 | 83K | +1.87% |
| May 27, 2026 | $47.08 | $47.58 | $46.49 | $46.71 | $46.71 | 85K | -0.79% |
| May 26, 2026 | $46.18 | $46.81 | $46.01 | $46.78 | $46.78 | 95K | +1.30% |
| May 22, 2026 | $46.84 | $46.99 | $45.95 | $45.99 | $45.99 | 79K | -1.81% |
| May 21, 2026 | $45.67 | $47.00 | $45.12 | $46.54 | $46.54 | 138K | +1.90% |
| May 20, 2026 | $44.93 | $46.39 | $44.55 | $46.03 | $46.03 | 141K | +2.45% |
| May 19, 2026 | $44.83 | $45.28 | $44.52 | $44.67 | $44.67 | 95K | -0.36% |
| May 18, 2026 | $44.31 | $45.28 | $44.31 | $45.14 | $45.14 | 107K | +1.87% |
| May 15, 2026 | $44.90 | $45.00 | $44.19 | $44.37 | $44.37 | 96K | -1.18% |
| May 14, 2026 | $45.36 | $46.05 | $44.94 | $45.06 | $45.06 | 166K | -0.66% |
| May 13, 2026 | $45.46 | $46.28 | $44.71 | $45.08 | $45.08 | 130K | -0.84% |
| May 12, 2026 | $45.82 | $45.98 | $44.58 | $45.69 | $45.69 | 117K | -0.28% |
| May 11, 2026 | $46.33 | $46.75 | $45.40 | $45.79 | $45.79 | 111K | -1.17% |
| May 8, 2026 | $46.77 | $47.49 | $45.91 | $46.33 | $46.33 | 150K | -0.94% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MBIN
Jan 1 → Dec 31 · 6 years2026+39.7%$34.00 → $47.51
+39.7%
2025-7.3%$36.73 → $34.06
-7.3%
2024-13.3%$42.06 → $36.47
-13.3%
2023+73.7%$24.52 → $42.58
+73.7%
2022-23.3%$31.69 → $24.32
-23.3%
2021+12.9%$27.95 → $31.55
+12.9%
Best Year2023 · +73.7%
Worst Year2022 · -23.3%
Positive Years3 / 6
Avg Annual Return+13.7%
6Y Total Return+70.0%
6Y CAGR~+9.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in MBIN?
If you invested $1,000 in MBIN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,242
Total Return+324.2%
CAGR~+17.4% / yr
Profit+$3,242
Based on Oct 27, 2017 · $11.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Merchants Bancorp（MBIN）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $47.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MBIN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MBIN 历史股价FMP 日线复权 OHLCV