Merchants Financial Group, Inc. (MFGI)
OTCMKTS
· Delayed Price · Currency is USD
24.00
+0.75 (3.23%)
Apr 23, 2025, 12:24 PM EDT
Merchants Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 3.18% | 3,000 |
| Apr 22, 2025 | 24.00 | 24.00 | 23.26 | 23.26 | 23.26 | 1.39% | 309 |
| Apr 21, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - | - |
| Apr 17, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - | - |
| Apr 16, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - | - |
| Apr 15, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -1.33% | 150 |
| Apr 14, 2025 | 22.94 | 23.34 | 22.94 | 23.25 | 23.25 | -1.06% | 700 |
| Apr 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 42 |
| Apr 10, 2025 | 23.56 | 23.56 | 23.50 | 23.50 | 23.50 | -2.08% | 435 |
| Apr 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 3, 2025 | 22.90 | 24.00 | 22.90 | 24.00 | 24.00 | -1.44% | 2,229 |
| Apr 2, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.08% | 2,050 |
| Apr 1, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.08% | 100 |
| Mar 31, 2025 | 23.00 | 24.35 | 23.00 | 24.35 | 24.35 | - | 506 |
| Mar 28, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - | - |
| Mar 27, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.61% | 100 |
| Mar 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 50 |
| Mar 25, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.62% | 175 |
| Mar 24, 2025 | 23.99 | 24.35 | 23.99 | 24.35 | 24.35 | 2.53% | 800 |
| Mar 21, 2025 | 23.75 | 23.88 | 23.75 | 23.75 | 23.75 | 0.98% | 650 |
| Mar 20, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.09% | 300 |
| Mar 19, 2025 | 22.50 | 23.50 | 22.41 | 23.50 | 23.50 | -1.05% | 1,388 |
| Mar 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | - |
| Mar 17, 2025 | 23.10 | 23.75 | 23.10 | 23.75 | 23.75 | 3.26% | 2,300 |
| Mar 14, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 2.22% | 1,536 |
| Mar 13, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 72 |
| Mar 12, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1 |
| Mar 11, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Mar 10, 2025 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -2.17% | 2,787 |
| Mar 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 250 |
| Mar 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.05% | 358 |
| Mar 4, 2025 | 23.03 | 23.03 | 22.99 | 22.99 | 22.99 | -0.05% | 4,813 |
| Mar 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 100 |
| Feb 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.50% | 721 |
| Feb 27, 2025 | 22.75 | 22.89 | 22.75 | 22.89 | 22.89 | 0.59% | 2,500 |
| Feb 26, 2025 | 22.01 | 23.30 | 22.01 | 22.75 | 22.75 | 1.11% | 3,406 |
| Feb 25, 2025 | 22.80 | 22.80 | 22.00 | 22.50 | 22.50 | -2.39% | 10,014 |
| Feb 24, 2025 | 23.10 | 23.10 | 23.05 | 23.05 | 23.05 | -3.96% | 500 |
| Feb 21, 2025 | 24.01 | 24.01 | 24.00 | 24.00 | 24.00 | -0.17% | 1,798 |
| Feb 20, 2025 | 24.01 | 24.55 | 24.01 | 24.04 | 24.04 | -0.04% | 394 |
| Feb 19, 2025 | 24.17 | 24.17 | 24.05 | 24.05 | 24.05 | -1.03% | 351 |
| Feb 18, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Feb 14, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Feb 13, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Feb 12, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Feb 11, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |