Merchants Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	39.68	39.75	39.68	39.75	39.75	0.63%	300
Jul 2, 2026	39.50	39.50	39.50	39.50	39.50	-	68,678
Jul 1, 2026	39.50	39.50	39.50	39.50	39.50	0.40%	200
Jun 29, 2026	39.34	39.34	39.34	39.34	39.34	0.24%	250
Jun 26, 2026	39.15	39.25	39.15	39.25	39.25	0.64%	300
Jun 23, 2026	39.00	39.00	39.00	39.00	39.00	0.26%	340
Jun 22, 2026	38.90	38.90	38.90	38.90	38.90	0.39%	1,006
Jun 18, 2026	38.40	38.75	38.40	38.75	38.75	-	765
Jun 17, 2026	38.75	38.75	38.75	38.75	38.75	0.39%	118
Jun 15, 2026	38.35	38.60	38.35	38.60	38.60	0.92%	1,200
Jun 12, 2026	38.25	38.25	38.25	38.25	38.25	-	15,000
Jun 11, 2026	38.25	38.25	38.25	38.25	38.25	-0.65%	28,200
Jun 10, 2026	39.00	40.00	38.50	38.50	38.50	-5.17%	17,333
Jun 9, 2026	39.00	40.60	39.00	40.60	40.60	5.59%	445
Jun 8, 2026	38.45	38.50	38.45	38.45	38.45	0.13%	420
Jun 5, 2026	38.30	38.40	38.30	38.40	38.40	0.39%	2,512
Jun 3, 2026	38.00	38.25	38.00	38.25	38.25	-	400
Jun 2, 2026	38.18	38.25	38.18	38.25	38.25	0.66%	300
May 27, 2026	38.00	38.00	37.05	38.00	38.00	1.17%	1,096
May 20, 2026	37.19	38.00	37.10	38.00	37.56	2.70%	2,926
May 14, 2026	37.00	37.00	37.00	37.00	36.57	0.68%	783
May 13, 2026	36.75	36.75	36.75	36.75	36.32	-	4,200
May 7, 2026	36.75	36.75	36.75	36.75	36.32	0.69%	550
May 5, 2026	36.50	36.50	36.50	36.50	36.08	-	357
May 4, 2026	36.51	36.68	36.50	36.50	36.08	-	2,000
May 1, 2026	36.11	36.50	36.11	36.50	36.08	1.39%	2,497
Apr 20, 2026	36.00	36.00	36.00	36.00	35.58	-	200
Apr 15, 2026	36.00	36.00	36.00	36.00	35.58	1.10%	1,497
Apr 13, 2026	35.56	35.61	35.56	35.61	35.20	-0.82%	5,066
Apr 10, 2026	35.31	35.90	35.31	35.90	35.48	-0.28%	386
Apr 9, 2026	35.50	36.00	35.50	36.00	35.58	2.13%	1,410
Apr 8, 2026	35.25	35.25	35.25	35.25	34.84	0.28%	100
Apr 7, 2026	35.15	35.15	35.15	35.15	34.74	0.14%	500
Apr 2, 2026	35.10	35.10	35.10	35.10	34.69	0.29%	175
Mar 20, 2026	35.00	35.03	35.00	35.00	34.59	-	1,262
Mar 19, 2026	35.00	35.00	35.00	35.00	34.59	-	2,000
Mar 17, 2026	35.00	35.00	35.00	35.00	34.59	-	100
Mar 16, 2026	35.00	35.00	35.00	35.00	34.59	-0.20%	3,418
Mar 13, 2026	35.07	35.07	35.07	35.07	34.66	-	272
Mar 12, 2026	35.07	35.08	35.07	35.07	34.66	-	800
Mar 11, 2026	35.07	35.07	35.07	35.07	34.66	-	100
Mar 10, 2026	35.07	35.07	35.07	35.07	34.66	-	200
Mar 6, 2026	35.06	35.07	35.00	35.07	34.66	-1.07%	3,689
Mar 5, 2026	35.15	35.45	35.15	35.45	35.04	-0.14%	600
Mar 3, 2026	34.82	35.50	34.82	35.50	35.09	-	400
Feb 18, 2026	34.50	35.50	34.50	35.50	35.09	2.90%	1,974
Feb 13, 2026	34.50	34.50	34.50	34.50	34.10	0.73%	1,634
Feb 9, 2026	34.25	34.25	34.25	34.25	33.85	-	2,796
Feb 6, 2026	34.15	34.25	34.15	34.25	33.85	0.41%	700
Feb 5, 2026	34.11	34.11	34.11	34.11	33.72	0.03%	100