Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.24	50.82	49.45	50.01	50.01	0.02%	737,816
Jun 25, 2026	50.02	50.84	49.82	50.00	50.00	-0.08%	375,217
Jun 24, 2026	49.84	50.55	49.84	50.04	50.04	0.36%	251,933
Jun 23, 2026	49.57	50.21	49.37	49.86	49.86	0.73%	141,792
Jun 22, 2026	49.09	50.19	48.82	49.50	49.50	0.84%	166,318
Jun 18, 2026	49.28	49.93	48.86	49.09	49.09	0.64%	341,341
Jun 17, 2026	49.61	50.00	48.08	48.78	48.78	-1.83%	145,325
Jun 16, 2026	49.61	50.55	49.52	49.69	49.69	1.06%	106,247
Jun 15, 2026	50.11	51.00	49.00	49.17	49.17	-1.66%	120,144
Jun 12, 2026	49.84	50.39	49.63	50.11	50.00	1.11%	138,372
Jun 11, 2026	50.06	51.00	49.29	49.56	49.45	-0.08%	95,977
Jun 10, 2026	49.33	49.99	48.42	49.60	49.49	1.39%	122,140
Jun 9, 2026	48.40	50.00	48.40	48.92	48.81	1.56%	104,647
Jun 8, 2026	47.54	48.67	47.46	48.17	48.06	1.39%	85,363
Jun 5, 2026	47.50	48.32	47.06	47.51	47.41	-0.40%	134,580
Jun 4, 2026	46.14	47.84	45.87	47.70	47.60	4.70%	146,015
Jun 3, 2026	46.54	46.69	45.46	45.56	45.46	-2.88%	81,055
Jun 2, 2026	46.05	47.04	45.99	46.91	46.81	1.32%	85,133
Jun 1, 2026	46.73	47.19	45.58	46.30	46.20	-1.78%	137,607
May 29, 2026	47.32	48.00	46.47	47.14	47.04	-0.51%	107,725
May 28, 2026	46.51	47.38	45.93	47.38	47.28	1.43%	82,620
May 27, 2026	47.08	47.58	46.49	46.71	46.61	-0.15%	84,520
May 26, 2026	46.18	46.81	46.01	46.78	46.68	1.72%	94,884
May 22, 2026	46.84	46.99	45.95	45.99	45.89	-1.18%	78,680
May 21, 2026	45.67	47.00	45.12	46.54	46.44	1.11%	137,471
May 20, 2026	44.93	46.39	44.55	46.03	45.93	3.04%	140,599
May 19, 2026	44.83	45.28	44.52	44.67	44.57	-1.04%	95,276
May 18, 2026	44.31	45.28	44.31	45.14	45.04	1.74%	106,960
May 15, 2026	44.90	45.00	44.19	44.37	44.27	-1.53%	95,924
May 14, 2026	45.36	46.05	44.94	45.06	44.96	-0.04%	166,107
May 13, 2026	45.46	46.28	44.71	45.08	44.98	-1.34%	129,946
May 12, 2026	45.82	45.98	44.58	45.69	45.59	-0.22%	116,997
May 11, 2026	46.33	46.75	45.40	45.79	45.69	-1.17%	110,922
May 8, 2026	46.77	47.49	45.91	46.33	46.23	-0.98%	149,813
May 7, 2026	46.72	47.44	46.37	46.79	46.69	0.26%	133,419
May 6, 2026	46.86	47.26	45.41	46.67	46.57	0.67%	123,959
May 5, 2026	46.18	46.87	45.89	46.36	46.26	0.98%	142,801
May 4, 2026	46.20	46.84	45.60	45.91	45.81	-1.48%	115,952
May 1, 2026	46.63	48.02	46.11	46.60	46.50	0.13%	166,804
Apr 30, 2026	45.12	46.88	45.12	46.54	46.44	3.42%	237,584
Apr 29, 2026	49.50	49.81	44.89	45.00	44.90	-9.33%	319,678
Apr 28, 2026	49.59	50.20	49.22	49.63	49.52	-0.30%	203,709
Apr 27, 2026	48.91	50.10	48.88	49.78	49.67	1.67%	105,482
Apr 24, 2026	49.54	49.70	48.87	48.96	48.85	-1.51%	177,310
Apr 23, 2026	49.43	50.00	49.25	49.71	49.60	0.57%	108,532
Apr 22, 2026	49.45	49.98	49.14	49.43	49.32	0.10%	127,899
Apr 21, 2026	50.00	50.26	48.50	49.38	49.27	-1.02%	185,792
Apr 20, 2026	48.89	49.97	48.89	49.89	49.78	2.00%	173,241
Apr 17, 2026	47.75	49.33	47.31	48.91	48.80	3.82%	176,400
Apr 16, 2026	46.66	47.32	46.19	47.11	47.01	0.53%	137,796
Apr 15, 2026	47.33	47.67	45.35	46.86	46.76	-1.39%	271,357
Apr 14, 2026	47.76	47.97	47.13	47.52	47.42	-0.50%	295,817
Apr 13, 2026	47.09	47.79	46.03	47.76	47.66	1.14%	99,404
Apr 10, 2026	47.44	47.48	46.78	47.22	47.12	-0.67%	110,040
Apr 9, 2026	46.09	47.68	45.59	47.54	47.44	2.72%	371,303
Apr 8, 2026	46.22	47.00	46.21	46.28	46.18	1.87%	186,037
Apr 7, 2026	44.43	45.57	44.43	45.43	45.33	1.34%	156,059
Apr 6, 2026	44.27	44.98	44.19	44.83	44.73	0.76%	103,311
Apr 2, 2026	43.17	44.75	41.31	44.49	44.39	0.52%	166,381
Apr 1, 2026	43.16	44.47	42.88	44.26	44.16	3.15%	179,014
Mar 31, 2026	42.71	43.18	42.02	42.91	42.82	0.96%	215,483
Mar 30, 2026	42.60	42.98	42.19	42.50	42.41	0.54%	187,384
Mar 27, 2026	42.91	43.24	42.21	42.27	42.18	-2.15%	162,392
Mar 26, 2026	42.64	43.32	42.51	43.20	43.11	0.61%	124,816
Mar 25, 2026	43.15	43.32	42.63	42.94	42.85	0.61%	134,040
Mar 24, 2026	41.28	43.66	41.10	42.68	42.59	2.40%	243,710
Mar 23, 2026	42.33	42.97	41.50	41.68	41.59	1.19%	190,791
Mar 20, 2026	41.90	41.99	41.10	41.19	41.10	-1.36%	570,299
Mar 19, 2026	41.25	42.15	40.97	41.76	41.67	0.85%	231,999
Mar 18, 2026	41.44	42.14	41.34	41.41	41.32	-1.24%	275,979
Mar 17, 2026	42.22	42.95	41.88	41.93	41.84	0.26%	308,091
Mar 16, 2026	41.93	42.74	41.74	41.82	41.73	0.38%	206,915
Mar 13, 2026	42.70	43.16	41.63	41.66	41.57	-1.16%	212,677
Mar 12, 2026	41.03	42.68	41.03	42.26	42.06	0.52%	238,453
Mar 11, 2026	41.45	42.32	41.35	42.04	41.84	0.36%	170,501
Mar 10, 2026	41.82	42.97	41.77	41.89	41.69	-0.05%	257,084
Mar 9, 2026	40.95	42.09	40.08	41.91	41.71	0.92%	299,592
Mar 6, 2026	40.66	41.62	40.18	41.53	41.33	-0.57%	267,600
Mar 5, 2026	41.91	42.36	41.51	41.77	41.57	-1.68%	204,257
Mar 4, 2026	43.58	43.70	42.41	42.49	42.28	-1.31%	208,209
Mar 3, 2026	41.98	43.28	40.98	43.05	42.84	-0.71%	223,336
Mar 2, 2026	42.03	43.91	41.54	43.36	43.15	2.55%	268,768
Feb 27, 2026	43.36	43.41	41.79	42.28	42.08	-3.82%	305,321
Feb 26, 2026	43.33	44.29	43.00	43.96	43.75	1.55%	222,107
Feb 25, 2026	43.00	43.36	42.69	43.29	43.08	1.69%	190,914
Feb 24, 2026	43.12	43.21	42.40	42.57	42.37	-1.53%	232,503
Feb 23, 2026	45.18	45.29	42.68	43.23	43.02	-4.63%	260,727
Feb 20, 2026	45.95	45.98	44.68	45.33	45.11	0.62%	301,959
Feb 19, 2026	46.09	46.44	44.25	45.05	44.83	-3.01%	320,127
Feb 18, 2026	47.16	47.68	46.08	46.45	46.23	-1.67%	352,803
Feb 17, 2026	47.73	48.50	47.12	47.24	47.01	-0.82%	300,435
Feb 13, 2026	47.11	47.85	46.17	47.63	47.40	0.83%	373,398
Feb 12, 2026	47.19	48.26	46.70	47.24	47.01	1.46%	522,541
Feb 11, 2026	46.51	47.09	45.81	46.56	46.34	0.52%	606,673
Feb 10, 2026	44.74	46.50	44.63	46.32	46.10	2.80%	5,334,699
Feb 9, 2026	45.03	45.94	44.14	45.06	44.84	6.07%	1,355,374
Feb 6, 2026	42.27	42.98	41.31	42.48	42.28	0.74%	163,449
Feb 5, 2026	42.76	42.91	41.37	42.17	41.97	-1.38%	265,664
Feb 4, 2026	42.63	43.41	42.50	42.76	42.56	1.69%	221,043
Feb 3, 2026	42.57	43.17	41.46	42.05	41.85	-1.38%	239,898