Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.00	50.20	49.40	49.65	-	-0.26%	156,225
Apr 27, 2026	48.91	50.10	48.88	49.78	49.78	1.67%	105,380
Apr 24, 2026	49.54	49.70	48.87	48.96	48.96	-1.51%	151,374
Apr 23, 2026	49.43	50.00	49.25	49.71	49.71	0.57%	108,503
Apr 22, 2026	49.45	49.98	49.14	49.43	49.43	0.10%	127,899
Apr 21, 2026	50.00	50.26	48.50	49.38	49.38	-1.02%	185,469
Apr 20, 2026	48.89	49.97	48.89	49.89	49.89	2.00%	173,154
Apr 17, 2026	47.75	49.33	47.31	48.91	48.91	3.82%	175,806
Apr 16, 2026	46.66	47.32	46.19	47.11	47.11	0.53%	137,790
Apr 15, 2026	47.33	47.67	45.35	46.86	46.86	-1.39%	271,114
Apr 14, 2026	47.76	47.97	47.13	47.52	47.52	-0.50%	294,243
Apr 13, 2026	47.09	47.79	46.03	47.76	47.76	1.14%	99,404
Apr 10, 2026	47.44	47.48	46.78	47.22	47.22	-0.67%	110,040
Apr 9, 2026	46.09	47.68	45.59	47.54	47.54	2.72%	371,292
Apr 8, 2026	46.22	47.00	46.21	46.28	46.28	1.87%	186,037
Apr 7, 2026	44.43	45.57	44.43	45.43	45.43	1.34%	156,031
Apr 6, 2026	44.27	44.98	44.19	44.83	44.83	0.76%	103,311
Apr 2, 2026	43.17	44.75	41.31	44.49	44.49	0.52%	166,381
Apr 1, 2026	43.16	44.47	42.88	44.26	44.26	3.15%	179,014
Mar 31, 2026	42.71	43.18	42.02	42.91	42.91	0.96%	215,483
Mar 30, 2026	42.60	42.98	42.19	42.50	42.50	0.54%	187,384
Mar 27, 2026	42.91	43.24	42.21	42.27	42.27	-2.15%	162,392
Mar 26, 2026	42.64	43.32	42.51	43.20	43.20	0.61%	124,816
Mar 25, 2026	43.15	43.32	42.63	42.94	42.94	0.61%	134,040
Mar 24, 2026	41.28	43.66	41.10	42.68	42.68	2.40%	243,710
Mar 23, 2026	42.33	42.97	41.50	41.68	41.68	1.19%	190,791
Mar 20, 2026	41.90	41.99	41.10	41.19	41.19	-1.36%	570,299
Mar 19, 2026	41.25	42.15	40.97	41.76	41.76	0.85%	231,999
Mar 18, 2026	41.44	42.14	41.34	41.41	41.41	-1.24%	275,979
Mar 17, 2026	42.22	42.95	41.88	41.93	41.93	0.26%	308,091
Mar 16, 2026	41.93	42.74	41.74	41.82	41.82	0.38%	206,915
Mar 13, 2026	42.70	43.16	41.63	41.66	41.66	-1.42%	212,677
Mar 12, 2026	41.03	42.68	41.03	42.26	42.15	0.52%	238,453
Mar 11, 2026	41.45	42.32	41.35	42.04	41.93	0.36%	170,501
Mar 10, 2026	41.82	42.97	41.77	41.89	41.78	-0.05%	257,084
Mar 9, 2026	40.95	42.09	40.08	41.91	41.80	0.92%	299,592
Mar 6, 2026	40.66	41.62	40.18	41.53	41.42	-0.57%	267,600
Mar 5, 2026	41.91	42.36	41.51	41.77	41.66	-1.68%	204,257
Mar 4, 2026	43.58	43.70	42.41	42.49	42.37	-1.31%	208,209
Mar 3, 2026	41.98	43.28	40.98	43.05	42.94	-0.71%	223,336
Mar 2, 2026	42.03	43.91	41.54	43.36	43.25	2.55%	268,768
Feb 27, 2026	43.36	43.41	41.79	42.28	42.17	-3.82%	305,321
Feb 26, 2026	43.33	44.29	43.00	43.96	43.85	1.55%	222,107
Feb 25, 2026	43.00	43.36	42.69	43.29	43.18	1.69%	190,914
Feb 24, 2026	43.12	43.21	42.40	42.57	42.46	-1.53%	232,503
Feb 23, 2026	45.18	45.29	42.68	43.23	43.12	-4.63%	260,727
Feb 20, 2026	45.95	45.98	44.68	45.33	45.21	0.62%	301,959
Feb 19, 2026	46.09	46.44	44.25	45.05	44.93	-3.01%	320,127
Feb 18, 2026	47.16	47.68	46.08	46.45	46.33	-1.67%	352,803
Feb 17, 2026	47.73	48.50	47.12	47.24	47.12	-0.82%	300,435
Feb 13, 2026	47.11	47.85	46.17	47.63	47.51	0.83%	373,398
Feb 12, 2026	47.19	48.26	46.70	47.24	47.12	1.46%	522,541
Feb 11, 2026	46.51	47.09	45.81	46.56	46.44	0.52%	606,673
Feb 10, 2026	44.74	46.50	44.63	46.32	46.20	2.80%	5,334,699
Feb 9, 2026	45.03	45.94	44.14	45.06	44.94	6.07%	1,355,374
Feb 6, 2026	42.27	42.98	41.31	42.48	42.37	0.74%	163,449
Feb 5, 2026	42.76	42.91	41.37	42.17	42.06	-1.38%	265,664
Feb 4, 2026	42.63	43.41	42.50	42.76	42.65	1.69%	221,043
Feb 3, 2026	42.57	43.17	41.46	42.05	41.94	-1.38%	239,898
Feb 2, 2026	41.87	43.70	41.17	42.64	42.53	2.85%	287,284
Jan 30, 2026	40.37	42.30	40.01	41.46	41.35	2.52%	322,138
Jan 29, 2026	37.31	41.00	37.18	40.44	40.33	15.71%	501,579
Jan 28, 2026	35.37	35.63	34.76	34.95	34.86	-1.06%	280,769
Jan 27, 2026	35.32	35.59	35.04	35.33	35.23	-0.10%	273,774
Jan 26, 2026	34.83	35.51	34.51	35.36	35.27	1.43%	76,117
Jan 23, 2026	36.13	36.13	34.67	34.86	34.77	-4.26%	121,207
Jan 22, 2026	36.01	36.82	35.94	36.41	36.32	1.87%	108,732
Jan 21, 2026	34.59	36.08	34.36	35.74	35.65	4.14%	123,425
Jan 20, 2026	34.71	34.91	34.27	34.32	34.23	-2.97%	76,526
Jan 16, 2026	35.60	35.93	35.18	35.37	35.28	-0.81%	125,473
Jan 15, 2026	35.30	35.97	35.30	35.66	35.57	1.25%	63,618
Jan 14, 2026	34.72	35.35	34.49	35.22	35.13	1.82%	107,850
Jan 13, 2026	34.80	34.92	34.43	34.59	34.50	-0.72%	55,126
Jan 12, 2026	35.66	35.85	34.75	34.84	34.75	-2.87%	88,671
Jan 9, 2026	35.98	36.21	35.29	35.87	35.78	0.06%	118,133
Jan 8, 2026	34.49	36.09	34.49	35.85	35.76	3.09%	150,286
Jan 7, 2026	35.11	35.11	34.36	34.78	34.68	-1.38%	128,838
Jan 6, 2026	34.29	35.68	34.10	35.26	35.17	2.29%	139,005
Jan 5, 2026	33.04	34.70	32.85	34.47	34.38	3.89%	144,799
Jan 2, 2026	34.00	34.31	33.06	33.18	33.09	-2.58%	165,065
Dec 31, 2025	33.73	34.23	32.90	34.06	33.97	1.16%	416,333
Dec 30, 2025	33.29	33.77	33.01	33.67	33.58	0.72%	140,671
Dec 29, 2025	33.74	34.01	33.41	33.43	33.34	-0.86%	212,554
Dec 26, 2025	33.74	33.88	33.46	33.72	33.63	-0.38%	97,862
Dec 24, 2025	33.63	34.20	33.28	33.85	33.76	0.62%	73,015
Dec 23, 2025	34.78	35.04	33.53	33.64	33.55	-3.91%	222,093
Dec 22, 2025	34.92	35.35	33.87	35.01	34.92	-0.28%	293,089
Dec 19, 2025	36.31	36.46	34.65	35.11	35.02	-3.62%	250,704
Dec 18, 2025	36.49	36.65	36.20	36.43	36.34	0.64%	119,099
Dec 17, 2025	36.71	37.11	36.17	36.20	36.11	-1.63%	211,591
Dec 16, 2025	36.83	37.36	36.26	36.80	36.70	0.22%	215,334
Dec 15, 2025	36.03	36.82	36.03	36.72	36.62	1.35%	133,861
Dec 12, 2025	36.22	36.30	35.70	36.23	36.04	0.75%	171,231
Dec 11, 2025	35.64	36.13	35.33	35.96	35.77	0.95%	122,148
Dec 10, 2025	34.51	35.73	34.51	35.62	35.43	2.81%	291,539
Dec 9, 2025	34.36	34.70	34.24	34.65	34.46	1.21%	165,354
Dec 8, 2025	34.45	34.59	33.88	34.23	34.05	-0.47%	131,922
Dec 5, 2025	34.52	35.59	34.19	34.39	34.21	-0.69%	366,554
Dec 4, 2025	34.19	34.76	34.19	34.63	34.44	0.49%	137,961
Dec 3, 2025	33.23	34.66	32.78	34.46	34.28	4.39%	157,800