Merchants Financial Group, Inc. (MFGI)
OTCMKTS · Delayed Price · Currency is USD
32.08
+0.13 (0.41%)
Jan 21, 2026, 9:30 AM EST
Merchants Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 31.50 | 32.08 | 31.50 | 32.08 | 32.08 | 0.41% | 1,177 |
| Jan 20, 2026 | 31.95 | 31.95 | 31.93 | 31.95 | 31.95 | - | 3,542 |
| Jan 16, 2026 | 31.75 | 31.95 | 31.75 | 31.95 | 31.95 | -0.09% | 775 |
| Jan 8, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.72% | 313 |
| Jan 6, 2026 | 31.76 | 31.79 | 31.75 | 31.75 | 31.75 | -0.03% | 1,544 |
| Jan 5, 2026 | 31.11 | 32.00 | 31.11 | 31.76 | 31.76 | 0.03% | 2,260 |
| Jan 2, 2026 | 31.51 | 31.75 | 31.25 | 31.75 | 31.75 | -0.75% | 2,488 |
| Dec 31, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.03% | 102 |
| Dec 23, 2025 | 31.94 | 32.00 | 31.82 | 32.00 | 32.00 | - | 1,322 |
| Dec 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.94% | 101 |
| Dec 19, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 1.26% | 467 |
| Dec 18, 2025 | 31.00 | 31.00 | 30.96 | 31.00 | 31.00 | - | 6,943 |
| Dec 17, 2025 | 30.95 | 31.40 | 30.87 | 31.00 | 31.00 | 1.57% | 751 |
| Dec 16, 2025 | 30.50 | 30.52 | 30.50 | 30.52 | 30.52 | 1.02% | 255 |
| Dec 12, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.70% | 401 |
| Dec 9, 2025 | 29.96 | 30.00 | 29.75 | 30.00 | 30.00 | 0.33% | 435 |
| Dec 8, 2025 | 29.92 | 29.92 | 29.90 | 29.90 | 29.90 | -0.33% | 1,066 |
| Dec 5, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 3.45% | 1,765 |
| Dec 4, 2025 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | 0.87% | 1,500 |
| Dec 2, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.07% | 200 |
| Dec 1, 2025 | 28.72 | 28.75 | 28.72 | 28.73 | 28.73 | 0.74% | 1,148 |
| Nov 25, 2025 | 28.71 | 28.75 | 28.35 | 28.52 | 28.52 | -0.07% | 13,421 |
| Nov 24, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.18% | 125 |
| Nov 21, 2025 | 28.27 | 28.49 | 28.25 | 28.49 | 28.49 | -0.04% | 2,418 |
| Nov 18, 2025 | 28.36 | 28.50 | 28.06 | 28.50 | 28.09 | -1.38% | 1,783 |
| Nov 17, 2025 | 28.50 | 28.90 | 28.35 | 28.90 | 28.48 | 1.56% | 800 |
| Nov 14, 2025 | 28.40 | 28.50 | 28.40 | 28.46 | 28.05 | 0.19% | 3,500 |
| Nov 13, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.99 | 1.25% | 200 |
| Nov 10, 2025 | 28.20 | 28.45 | 28.05 | 28.05 | 27.65 | -0.67% | 1,825 |
| Nov 6, 2025 | 28.00 | 28.24 | 28.00 | 28.24 | 27.83 | 0.86% | 1,059 |
| Nov 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.60 | 0.30% | 1,000 |
| Nov 4, 2025 | 27.75 | 28.00 | 27.75 | 27.92 | 27.52 | 4.36% | 2,671 |
| Oct 30, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.37 | -0.07% | 200 |
| Oct 29, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.38 | -1.58% | 132 |
| Oct 28, 2025 | 26.67 | 27.20 | 26.67 | 27.20 | 26.81 | -1.09% | 324 |
| Oct 24, 2025 | 26.70 | 27.50 | 26.70 | 27.50 | 27.10 | 1.85% | 3,305 |
| Oct 22, 2025 | 26.75 | 27.00 | 26.75 | 27.00 | 26.61 | -0.74% | 654 |
| Oct 20, 2025 | 26.90 | 27.20 | 26.90 | 27.20 | 26.81 | 1.19% | 1,300 |
| Oct 17, 2025 | 26.75 | 26.88 | 26.70 | 26.88 | 26.49 | 0.67% | 700 |
| Oct 16, 2025 | 26.59 | 26.70 | 26.59 | 26.70 | 26.32 | 0.45% | 2,252 |
| Oct 15, 2025 | 26.57 | 26.58 | 26.57 | 26.58 | 26.20 | 0.11% | 1,480 |
| Oct 14, 2025 | 26.50 | 26.55 | 26.37 | 26.55 | 26.17 | 0.19% | 3,147 |
| Oct 13, 2025 | 26.40 | 26.50 | 26.40 | 26.50 | 26.12 | 0.68% | 1,600 |
| Oct 10, 2025 | 26.37 | 26.37 | 26.31 | 26.32 | 25.94 | -1.61% | 2,530 |
| Oct 8, 2025 | 26.90 | 26.90 | 26.20 | 26.75 | 26.37 | -0.93% | 7,916 |
| Oct 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.61 | - | 4,342 |
| Oct 2, 2025 | 27.00 | 27.03 | 27.00 | 27.00 | 26.61 | -0.37% | 3,238 |
| Sep 29, 2025 | 27.25 | 27.25 | 27.00 | 27.10 | 26.71 | -0.91% | 6,100 |
| Sep 26, 2025 | 27.00 | 27.35 | 27.00 | 27.35 | 26.96 | 1.30% | 2,622 |
| Sep 25, 2025 | 27.03 | 27.03 | 27.00 | 27.00 | 26.61 | -0.92% | 11,760 |