Merchants Financial Group, Inc. (MFGI)
OTCMKTS · Delayed Price · Currency is USD
44.86
-0.14 (-0.31%)
At close: Oct 16, 2026
Merchants Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 43.86 | 44.86 | 43.86 | 44.86 | 44.86 | -0.31% | 4,189 |
| Oct 15, 2026 | 43.86 | 45.00 | 43.86 | 45.00 | 45.00 | 0.22% | 1,359 |
| Oct 14, 2026 | 43.86 | 44.99 | 43.86 | 44.90 | 44.90 | - | 2,050 |
| Oct 12, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.22% | 700 |
| Oct 7, 2026 | 44.95 | 44.95 | 43.71 | 44.80 | 44.80 | 2.52% | 1,200 |
| Oct 6, 2026 | 43.73 | 44.98 | 43.60 | 43.70 | 43.70 | -2.85% | 2,000 |
| Oct 5, 2026 | 44.80 | 45.00 | 43.65 | 44.98 | 44.98 | -0.04% | 1,800 |
| Oct 2, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | 0.56% | 2,039 |
| Oct 1, 2026 | 44.79 | 44.79 | 43.60 | 44.75 | 44.75 | -0.09% | 2,932 |
| Sep 30, 2026 | 44.02 | 44.79 | 43.76 | 44.79 | 44.79 | -0.02% | 1,301 |
| Sep 29, 2026 | 44.50 | 44.99 | 43.76 | 44.80 | 44.80 | 0.67% | 4,048 |
| Sep 28, 2026 | 43.77 | 44.50 | 43.60 | 44.50 | 44.50 | - | 2,600 |
| 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 |