Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.95	42.01	40.08	41.90	-	0.89%	186,883
Mar 6, 2026	40.66	41.62	40.18	41.53	41.53	-0.57%	267,570
Mar 5, 2026	41.91	42.36	41.51	41.77	41.77	-1.68%	204,255
Mar 4, 2026	43.58	43.70	42.41	42.49	42.49	-1.31%	207,945
Mar 3, 2026	41.98	43.28	40.98	43.05	43.05	-0.71%	223,087
Mar 2, 2026	42.03	43.91	41.54	43.36	43.36	2.55%	268,766
Feb 27, 2026	43.36	43.41	41.79	42.28	42.28	-3.82%	294,162
Feb 26, 2026	43.33	44.29	43.00	43.96	43.96	1.55%	222,107
Feb 25, 2026	43.00	43.36	42.69	43.29	43.29	1.69%	190,914
Feb 24, 2026	43.12	43.21	42.40	42.57	42.57	-1.53%	232,489
Feb 23, 2026	45.18	45.29	42.68	43.23	43.23	-4.63%	260,713
Feb 20, 2026	45.95	45.98	44.68	45.33	45.33	0.62%	301,957
Feb 19, 2026	46.09	46.44	44.25	45.05	45.05	-3.01%	320,025
Feb 18, 2026	47.16	47.68	46.08	46.45	46.45	-1.67%	352,802
Feb 17, 2026	47.73	48.50	47.12	47.24	47.24	-0.82%	300,428
Feb 13, 2026	47.11	47.85	46.17	47.63	47.63	0.83%	373,398
Feb 12, 2026	47.19	48.26	46.70	47.24	47.24	1.46%	522,541
Feb 11, 2026	46.51	47.09	45.81	46.56	46.56	0.52%	606,428
Feb 10, 2026	44.74	46.50	44.63	46.32	46.32	2.80%	5,325,761
Feb 9, 2026	45.03	45.94	44.14	45.06	45.06	6.07%	1,355,374
Feb 6, 2026	42.27	42.98	41.31	42.48	42.48	0.74%	160,858
Feb 5, 2026	42.76	42.91	41.37	42.17	42.17	-1.38%	265,636
Feb 4, 2026	42.63	43.41	42.50	42.76	42.76	1.69%	186,955
Feb 3, 2026	42.57	43.17	41.46	42.05	42.05	-1.38%	205,771
Feb 2, 2026	41.87	43.70	41.17	42.64	42.64	2.85%	285,867
Jan 30, 2026	40.37	42.30	40.01	41.46	41.46	2.52%	319,771
Jan 29, 2026	37.31	41.00	37.18	40.44	40.44	15.71%	498,846
Jan 28, 2026	35.37	35.63	34.76	34.95	34.95	-1.06%	276,298
Jan 27, 2026	35.32	35.59	35.04	35.33	35.33	-0.10%	250,387
Jan 26, 2026	34.83	35.51	34.51	35.36	35.36	1.43%	76,117
Jan 23, 2026	36.13	36.13	34.67	34.86	34.86	-4.26%	121,120
Jan 22, 2026	36.01	36.82	35.94	36.41	36.41	1.87%	108,722
Jan 21, 2026	34.59	36.08	34.36	35.74	35.74	4.14%	123,425
Jan 20, 2026	34.71	34.91	34.27	34.32	34.32	-2.97%	76,491
Jan 16, 2026	35.60	35.93	35.18	35.37	35.37	-0.81%	79,214
Jan 15, 2026	35.30	35.97	35.30	35.66	35.66	1.25%	63,618
Jan 14, 2026	34.72	35.35	34.49	35.22	35.22	1.82%	107,846
Jan 13, 2026	34.80	34.92	34.43	34.59	34.59	-0.72%	55,126
Jan 12, 2026	35.66	35.85	34.75	34.84	34.84	-2.87%	88,670
Jan 9, 2026	35.98	36.21	35.29	35.87	35.87	0.06%	117,967
Jan 8, 2026	34.49	36.09	34.49	35.85	35.85	3.09%	150,273
Jan 7, 2026	35.11	35.11	34.36	34.78	34.78	-1.38%	128,838
Jan 6, 2026	34.29	35.68	34.10	35.26	35.26	2.29%	139,004
Jan 5, 2026	33.04	34.70	32.85	34.47	34.47	3.89%	144,799
Jan 2, 2026	34.00	34.31	33.06	33.18	33.18	-2.58%	122,841
Dec 31, 2025	33.73	34.23	32.90	34.06	34.06	1.16%	416,333
Dec 30, 2025	33.29	33.77	33.01	33.67	33.67	0.72%	140,671
Dec 29, 2025	33.74	34.01	33.41	33.43	33.43	-0.86%	212,554
Dec 26, 2025	33.74	33.88	33.46	33.72	33.72	-0.38%	97,862
Dec 24, 2025	33.63	34.20	33.28	33.85	33.85	0.62%	73,015
Dec 23, 2025	34.78	35.04	33.53	33.64	33.64	-3.91%	222,092
Dec 22, 2025	34.92	35.35	33.87	35.01	35.01	-0.28%	281,470
Dec 19, 2025	36.31	36.46	34.65	35.11	35.11	-3.62%	235,249
Dec 18, 2025	36.49	36.65	36.20	36.43	36.43	0.64%	95,190
Dec 17, 2025	36.71	37.11	36.17	36.20	36.20	-1.63%	211,591
Dec 16, 2025	36.83	37.36	36.26	36.80	36.80	0.22%	215,334
Dec 15, 2025	36.03	36.82	36.03	36.72	36.72	1.35%	133,861
Dec 12, 2025	36.22	36.30	35.70	36.23	36.13	0.75%	171,231
Dec 11, 2025	35.64	36.13	35.33	35.96	35.86	0.95%	122,148
Dec 10, 2025	34.51	35.73	34.51	35.62	35.52	2.81%	291,539
Dec 9, 2025	34.36	34.70	34.24	34.65	34.55	1.21%	165,354
Dec 8, 2025	34.45	34.59	33.88	34.23	34.14	-0.47%	131,922
Dec 5, 2025	34.52	35.59	34.19	34.39	34.30	-0.69%	366,554
Dec 4, 2025	34.19	34.76	34.19	34.63	34.53	0.49%	137,961
Dec 3, 2025	33.23	34.66	32.78	34.46	34.36	4.39%	157,800
Dec 2, 2025	33.26	34.04	32.81	33.01	32.92	-0.11%	131,458
Dec 1, 2025	32.31	33.08	32.31	33.05	32.95	1.09%	144,439
Nov 28, 2025	32.70	32.89	32.59	32.69	32.60	-0.40%	73,255
Nov 26, 2025	32.53	32.89	32.38	32.82	32.73	0.46%	108,042
Nov 25, 2025	31.51	32.81	31.51	32.67	32.58	4.24%	146,417
Nov 24, 2025	31.45	31.59	30.95	31.34	31.25	-0.29%	109,522
Nov 21, 2025	30.47	31.66	30.43	31.43	31.34	3.32%	164,693
Nov 20, 2025	31.50	31.75	30.37	30.42	30.34	-2.25%	150,321
Nov 19, 2025	31.11	31.49	30.83	31.12	31.03	-0.16%	161,879
Nov 18, 2025	31.03	31.33	30.95	31.17	31.08	0.13%	114,108
Nov 17, 2025	32.00	32.00	30.83	31.13	31.04	-2.63%	187,457
Nov 14, 2025	31.86	32.01	31.45	31.97	31.88	-0.34%	95,485
Nov 13, 2025	32.41	32.87	31.99	32.08	31.99	-1.20%	148,396
Nov 12, 2025	31.94	32.58	31.94	32.47	32.38	1.69%	129,552
Nov 11, 2025	31.83	32.12	31.61	31.93	31.84	0.57%	83,556
Nov 10, 2025	31.78	31.81	31.38	31.75	31.66	0.73%	168,416
Nov 7, 2025	31.40	31.57	31.03	31.52	31.43	0.22%	131,354
Nov 6, 2025	31.95	32.16	31.25	31.45	31.36	-1.66%	128,064
Nov 5, 2025	31.48	32.19	31.44	31.98	31.89	1.59%	149,226
Nov 4, 2025	31.37	31.83	31.24	31.48	31.39	0.37%	211,511
Nov 3, 2025	30.92	31.37	30.64	31.37	31.28	0.56%	295,493
Oct 31, 2025	31.17	31.78	31.00	31.19	31.10	-0.26%	172,674
Oct 30, 2025	31.80	32.33	31.25	31.27	31.18	-1.51%	212,064
Oct 29, 2025	33.49	33.64	31.30	31.75	31.66	-1.98%	265,061
Oct 28, 2025	32.15	32.46	31.67	32.39	32.30	0.09%	153,955
Oct 27, 2025	32.94	33.15	32.22	32.36	32.27	-1.58%	114,915
Oct 24, 2025	32.39	33.04	32.19	32.88	32.79	2.62%	161,192
Oct 23, 2025	32.33	32.54	32.00	32.04	31.95	-1.23%	158,812
Oct 22, 2025	32.20	32.82	32.12	32.44	32.35	1.00%	151,745
Oct 21, 2025	31.46	32.19	31.41	32.12	32.03	2.07%	145,310
Oct 20, 2025	30.95	31.52	30.84	31.47	31.38	1.81%	132,897
Oct 17, 2025	31.31	32.29	30.53	30.91	30.82	-0.98%	362,363
Oct 16, 2025	31.78	31.78	30.56	31.22	31.13	-2.24%	371,688
Oct 15, 2025	32.76	32.80	31.80	31.93	31.84	-1.90%	116,086
Oct 14, 2025	31.47	32.77	31.47	32.55	32.46	2.52%	123,448