Merchants Financial Group, Inc. (MFGI)
OTCMKTS · Delayed Price · Currency is USD
41.25
0.00 (0.00%)
Jul 27, 2026, 4:00 PM EST
Merchants Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 41.20 | 41.25 | 41.20 | 41.25 | 41.25 | 0.33% | 1,400 |
| Jul 22, 2026 | 41.05 | 41.11 | 41.05 | 41.11 | 41.11 | 0.28% | 600 |
| Jul 17, 2026 | 40.86 | 41.00 | 40.86 | 41.00 | 41.00 | 0.49% | 948 |
| Jul 16, 2026 | 40.01 | 40.86 | 40.00 | 40.80 | 40.80 | 0.52% | 9,383 |
| Jul 10, 2026 | 40.00 | 40.59 | 40.00 | 40.59 | 40.59 | 2.11% | 200 |
| Jul 9, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 334 |
| 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 |