Merchants Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	43.75	44.50	43.60	44.50	44.50	-	1,700
Sep 23, 2026	44.50	44.50	43.80	44.50	44.50	-	1,100
Sep 22, 2026	43.80	44.50	43.80	44.50	44.50	-	1,013
Sep 21, 2026	43.75	44.50	43.75	44.50	44.50	1.14%	2,014
Sep 18, 2026	43.75	44.10	43.75	44.00	44.00	-	2,127
Sep 17, 2026	44.00	44.00	43.60	44.00	44.00	-	2,975
Sep 16, 2026	43.80	44.00	43.80	44.00	44.00	-	1,100
Sep 15, 2026	43.65	44.00	43.65	44.00	44.00	0.80%	6,969
Sep 14, 2026	43.65	43.80	43.60	43.65	43.65	0.11%	2,084
Sep 11, 2026	43.67	43.67	43.60	43.60	43.60	0.11%	1,235
Sep 10, 2026	44.00	44.75	43.51	43.55	43.55	0.11%	1,727
Sep 9, 2026	43.60	44.00	43.50	43.50	43.50	-1.14%	1,770
Sep 8, 2026	44.00	44.00	44.00	44.00	44.00	1.35%	325
Sep 3, 2026	43.48	43.65	43.30	43.41	43.41	0.40%	1,428
Sep 2, 2026	43.24	43.24	43.24	43.24	43.24	-	220
Sep 1, 2026	43.24	43.24	43.24	43.24	43.24	0.42%	104
Aug 31, 2026	43.06	43.06	43.06	43.06	43.06	0.14%	797
Aug 28, 2026	43.00	43.00	43.00	43.00	43.00	-	204
Aug 27, 2026	42.80	43.24	42.80	43.00	43.00	0.47%	865
Aug 26, 2026	42.80	42.80	42.80	42.80	42.80	-	100
Aug 25, 2026	42.80	42.80	42.80	42.80	42.80	-	100
Aug 24, 2026	42.43	42.80	42.43	42.80	42.80	0.87%	500
Aug 21, 2026	42.35	42.43	42.35	42.43	42.43	-0.38%	200
Aug 20, 2026	42.30	42.59	42.10	42.59	42.59	0.21%	6,082
Aug 19, 2026	42.50	42.50	42.50	42.50	42.50	-	778
Aug 18, 2026	42.40	42.50	42.40	42.50	42.50	-0.21%	1,500
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