Nasdaq · MBINM · stock
Merchants Bancorp (MBINM) stock price history
Every Nasdaq trading session of Merchants Bancorp from Sep 26, 2022 to Sep 29, 2026: 1,006 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MBINM adjusted close, 2022 to 2026
- $25.70
- All time high, 2026
- $25.73
- 52 week high, $22.56 low
- 1,006
- Daily sessions since 2022
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MBINM key facts
- Merchants Bancorp (MBINM) closed at $25.43 on Sep 29, 2026 on Nasdaq.
- MBINM's all time high close is $25.70, set on Jul 21, 2026; its all time low close is $16.06 on May 4, 2023.
- MBINM's 52 week range is $22.56 to $25.73.
- MBINM returned +8.3% over the year to Sep 29, 2026.
- Since Sep 26, 2022 MBINM returned +40%, +8.7% a year compounded.
- MBINM's deepest drawdown was -22.6% from Jan 5, 2023 to May 4, 2023.
- DataCedar holds 1,006 daily sessions of MBINM history from Sep 26, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MBINM price chart, 2022 to 2026
MBINM returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +1.3% |
| 6 months | +4.7% |
| Year to date | +2.4% |
| 1 year | +8.3% |
| 3 years | +38.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 26, 2022 | +39.6% |
| Compound annual growth, 4.0 years | +8.7% |
MBINM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.70 on Jul 21, 2026
- All time low close
- $16.06 on May 4, 2023
- 52 week high
- $25.73 on Jul 20, 2026
- 52 week low
- $22.56 on Nov 20, 2025
- Deepest drawdown
- -22.6% from Jan 5, 2023 to May 4, 2023, recovered Dec 20, 2023
- Best single session
- +6.2% on Mar 21, 2023
- Worst single session
- -11.3% on May 4, 2023
- Volatility, 1 year annualised
- 8.5%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2024, +15%
- Worst calendar year
- 2023, -5%
MBINM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Sep 26, 2022; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.45 | $25.73 | $23.84 | $25.43 | +4.4% | 1.7M | 186 |
| 2025 | $22.99 | $24.92 | $22.37 | $24.36 | +7.3% | 3.8M | 250 |
| 2024 | $19.78 | $23.33 | $19.78 | $22.70 | +15.2% | 2M | 252 |
| 2023 | $20.60 | $21.13 | $15.74 | $19.70 | -5.0% | 2.8M | 250 |
| 2022 | $18.21 | $20.83 | $18.18 | $20.74 | n/a | 5.3M | 68 |
MBINM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.43 | -0.6% |
| August 2026 | $25.58 | -0.4% |
| July 2026 | $25.67 | +2.3% |
| June 2026 | $25.10 | +0.7% |
| May 2026 | $24.94 | +0.5% |
| April 2026 | $24.82 | +4.0% |
| March 2026 | $23.86 | -2.3% |
| February 2026 | $24.43 | -0.5% |
| January 2026 | $24.56 | +0.8% |
| December 2025 | $24.36 | +4.7% |
| November 2025 | $23.26 | +1.1% |
| October 2025 | $23.02 | -1.4% |
About the MBINM data
Daily bars. 1,006 sessions from Sep 26, 2022 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 26, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MBINM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MBINM share price history
