Merchants Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	42.55	42.59	42.10	42.59	42.59	0.09%	4,365
Aug 13, 2026	42.55	42.55	42.55	42.55	42.55	-	5,000
Aug 12, 2026	42.55	42.55	41.60	42.55	42.55	0.12%	12,840
Aug 11, 2026	42.50	42.50	42.50	42.50	42.50	-	106
Aug 10, 2026	42.50	42.65	42.01	42.50	42.50	0.24%	4,300
Aug 7, 2026	42.30	42.41	42.30	42.40	42.40	0.36%	1,127
Aug 6, 2026	41.75	42.25	41.75	42.25	42.25	1.32%	1,507
Aug 5, 2026	41.70	41.70	41.70	41.70	41.70	0.06%	2,107
Aug 4, 2026	41.59	41.68	41.59	41.68	41.68	0.33%	220
Aug 3, 2026	41.40	41.54	41.40	41.54	41.54	0.33%	1,880
Jul 31, 2026	41.40	41.40	41.40	41.40	41.40	0.12%	1,000
Jul 29, 2026	41.35	41.35	41.35	41.35	41.35	0.12%	120
Jul 28, 2026	41.30	41.30	41.25	41.30	41.30	0.12%	8,870
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