Merchants Financial Group, Inc. (MFGI)
OTCMKTS · Delayed Price · Currency is USD
35.61
-0.29 (-0.81%)
Apr 13, 2026, 4:00 PM EST
Merchants Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 35.56 | 35.61 | 35.56 | 35.61 | 35.61 | -0.82% | 5,066 |
| Apr 10, 2026 | 35.31 | 35.90 | 35.31 | 35.90 | 35.90 | -0.28% | 386 |
| Apr 9, 2026 | 35.50 | 36.00 | 35.50 | 36.00 | 36.00 | 2.13% | 1,410 |
| Apr 8, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.28% | 100 |
| Apr 7, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.14% | 500 |
| Apr 2, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.29% | 175 |
| Mar 20, 2026 | 35.00 | 35.03 | 35.00 | 35.00 | 35.00 | - | 1,262 |
| Mar 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2,000 |
| Mar 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 100 |
| Mar 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.20% | 3,418 |
| Mar 13, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - | 272 |
| Mar 12, 2026 | 35.07 | 35.08 | 35.07 | 35.07 | 35.07 | - | 800 |
| Mar 11, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - | 100 |
| Mar 10, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - | 200 |
| Mar 6, 2026 | 35.06 | 35.07 | 35.00 | 35.07 | 35.07 | -1.07% | 3,689 |
| Mar 5, 2026 | 35.15 | 35.45 | 35.15 | 35.45 | 35.45 | -0.14% | 600 |
| Mar 3, 2026 | 34.82 | 35.50 | 34.82 | 35.50 | 35.50 | - | 400 |
| Feb 18, 2026 | 34.50 | 35.50 | 34.50 | 35.50 | 35.50 | 2.90% | 1,974 |
| Feb 13, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.73% | 1,634 |
| Feb 9, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | 2,796 |
| Feb 6, 2026 | 34.15 | 34.25 | 34.15 | 34.25 | 34.25 | 0.41% | 700 |
| Feb 5, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.03% | 100 |
| Feb 4, 2026 | 34.50 | 34.50 | 34.10 | 34.10 | 34.10 | 0.18% | 2,303 |
| Feb 3, 2026 | 33.50 | 34.90 | 33.50 | 34.04 | 34.04 | 2.13% | 857 |
| Feb 2, 2026 | 33.33 | 33.33 | 33.23 | 33.33 | 33.33 | 2.90% | 498 |
| Jan 28, 2026 | 32.20 | 32.39 | 32.20 | 32.39 | 32.39 | 0.75% | 400 |
| Jan 27, 2026 | 32.00 | 32.15 | 32.00 | 32.15 | 32.15 | 0.47% | 507 |
| Jan 26, 2026 | 32.12 | 32.12 | 32.00 | 32.00 | 32.00 | -0.36% | 1,357 |
| Jan 22, 2026 | 32.10 | 32.12 | 32.10 | 32.12 | 32.12 | 0.11% | 530 |
| 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 |