Merchants Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 4, 2026	34.50	34.50	34.10	34.10	33.71	0.18%	2,303
Feb 3, 2026	33.50	34.90	33.50	34.04	33.65	2.13%	857
Feb 2, 2026	33.33	33.33	33.23	33.33	32.94	2.90%	498
Jan 28, 2026	32.20	32.39	32.20	32.39	32.01	0.75%	400
Jan 27, 2026	32.00	32.15	32.00	32.15	31.78	0.47%	507
Jan 26, 2026	32.12	32.12	32.00	32.00	31.63	-0.36%	1,357
Jan 22, 2026	32.10	32.12	32.10	32.12	31.74	0.11%	530
Jan 21, 2026	31.50	32.08	31.50	32.08	31.71	0.41%	1,177
Jan 20, 2026	31.95	31.95	31.93	31.95	31.58	-	3,542
Jan 16, 2026	31.75	31.95	31.75	31.95	31.58	-0.09%	775
Jan 8, 2026	31.98	31.98	31.98	31.98	31.61	0.72%	313
Jan 6, 2026	31.76	31.79	31.75	31.75	31.38	-0.03%	1,544
Jan 5, 2026	31.11	32.00	31.11	31.76	31.39	0.03%	2,260
Jan 2, 2026	31.51	31.75	31.25	31.75	31.38	-0.75%	2,488
Dec 31, 2025	31.99	31.99	31.99	31.99	31.62	-0.03%	102
Dec 23, 2025	31.94	32.00	31.82	32.00	31.63	-	1,322
Dec 22, 2025	32.00	32.00	32.00	32.00	31.63	1.94%	101
Dec 19, 2025	31.39	31.39	31.39	31.39	31.03	1.26%	467
Dec 18, 2025	31.00	31.00	30.96	31.00	30.64	-	6,943