Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	41.65	42.87	41.65	42.71	42.71	-0.26%	90,714
Feb 19, 2025	42.61	43.05	41.83	42.82	42.82	-1.25%	91,372
Feb 18, 2025	43.69	43.69	42.74	43.36	43.36	0.39%	134,381
Feb 14, 2025	42.70	43.23	42.60	43.19	43.19	1.22%	95,378
Feb 13, 2025	42.34	42.70	42.16	42.67	42.67	0.85%	103,496
Feb 12, 2025	43.05	43.13	41.85	42.31	42.31	-2.71%	196,725
Feb 11, 2025	41.92	43.77	41.71	43.49	43.49	3.08%	216,901
Feb 10, 2025	43.25	43.47	41.83	42.19	42.19	-2.02%	126,298
Feb 7, 2025	43.04	43.20	42.22	43.06	43.06	-0.14%	111,470
Feb 6, 2025	43.00	43.29	42.50	43.12	43.12	0.54%	118,540
Feb 5, 2025	42.45	42.97	41.70	42.89	42.89	2.12%	247,860
Feb 4, 2025	40.59	42.12	40.59	42.00	42.00	2.84%	128,788
Feb 3, 2025	40.86	41.75	40.35	40.84	40.84	-2.60%	149,445
Jan 31, 2025	42.63	42.95	41.62	41.93	41.93	-1.46%	164,557
Jan 30, 2025	43.14	43.14	41.52	42.55	42.55	0.47%	212,506
Jan 29, 2025	43.05	43.82	41.31	42.35	42.35	6.51%	636,052
Jan 28, 2025	40.25	40.50	39.29	39.76	39.76	-1.75%	329,153
Jan 27, 2025	38.92	40.54	38.76	40.47	40.47	3.77%	128,893
Jan 24, 2025	38.94	39.42	38.64	39.00	39.00	-0.36%	94,261
Jan 23, 2025	39.15	39.64	38.78	39.14	39.14	-0.76%	107,899
Jan 22, 2025	39.72	39.96	39.05	39.44	39.44	-0.70%	247,537
Jan 21, 2025	38.98	39.83	38.82	39.72	39.72	2.72%	261,545
Jan 17, 2025	38.25	38.79	37.95	38.67	38.67	2.03%	116,592
Jan 16, 2025	37.35	38.02	37.08	37.90	37.90	1.45%	172,033
Jan 15, 2025	36.90	37.45	36.62	37.36	37.36	3.75%	116,485
Jan 14, 2025	35.50	36.02	35.41	36.01	36.01	1.84%	156,252
Jan 13, 2025	34.49	35.37	34.49	35.36	35.36	1.76%	105,735
Jan 10, 2025	35.00	35.16	34.16	34.75	34.75	-2.11%	120,533
Jan 8, 2025	35.42	35.81	35.24	35.50	35.50	-1.00%	163,689
Jan 7, 2025	36.42	36.48	35.36	35.86	35.86	-1.16%	143,741
Jan 6, 2025	36.82	37.10	36.16	36.28	36.28	-1.31%	150,026
Jan 3, 2025	36.06	36.83	35.50	36.76	36.76	2.11%	212,738
Jan 2, 2025	36.73	37.12	35.94	36.00	36.00	-1.29%	172,837
Dec 31, 2024	36.64	36.96	36.19	36.47	36.47	0.14%	240,047
Dec 30, 2024	36.21	36.63	35.61	36.42	36.42	0.22%	99,538
Dec 27, 2024	36.81	36.81	35.97	36.34	36.34	-1.62%	141,788
Dec 26, 2024	36.16	37.09	35.93	36.94	36.94	1.68%	115,453
Dec 24, 2024	36.13	36.41	35.75	36.33	36.33	0.36%	97,277
Dec 23, 2024	35.83	36.31	35.60	36.20	36.20	0.14%	153,318
Dec 20, 2024	35.66	36.50	35.57	36.15	36.15	0.58%	402,240
Dec 19, 2024	36.90	37.05	35.90	35.94	35.94	-1.53%	168,122
Dec 18, 2024	37.47	37.87	35.83	36.50	36.50	-2.28%	247,572
Dec 17, 2024	37.52	37.91	37.15	37.35	37.35	-1.06%	170,832
Dec 16, 2024	38.23	38.28	37.57	37.75	37.75	-1.90%	139,974
Dec 13, 2024	38.39	38.61	38.00	38.48	38.48	0.34%	85,858
Dec 12, 2024	38.96	38.96	38.20	38.35	38.26	-1.62%	65,604
Dec 11, 2024	38.95	39.49	38.68	38.98	38.89	0.54%	136,636
Dec 10, 2024	38.64	39.46	37.93	38.77	38.68	0.83%	92,436
Dec 9, 2024	39.00	39.49	38.45	38.45	38.36	-1.41%	108,238
Dec 6, 2024	39.84	39.86	38.90	39.00	38.91	-1.71%	129,780
Dec 5, 2024	40.28	40.95	39.64	39.68	39.59	-1.68%	74,185
Dec 4, 2024	40.03	40.48	39.78	40.36	40.27	0.85%	113,441
Dec 3, 2024	41.06	41.06	39.78	40.02	39.93	-2.15%	100,121
Dec 2, 2024	41.06	41.43	40.54	40.90	40.81	-0.92%	99,833
Nov 29, 2024	41.48	41.59	40.81	41.28	41.18	-0.12%	79,518
Nov 27, 2024	41.69	41.90	41.29	41.33	41.23	-0.84%	71,888
Nov 26, 2024	41.41	41.77	41.11	41.68	41.58	0.63%	121,940
Nov 25, 2024	41.41	42.38	41.09	41.42	41.32	0.80%	126,940
Nov 22, 2024	39.96	41.12	39.58	41.09	40.99	4.29%	150,640
Nov 21, 2024	38.00	40.06	38.00	39.40	39.31	3.17%	232,336
Nov 20, 2024	38.75	39.08	38.01	38.19	38.10	-2.08%	258,949
Nov 19, 2024	38.91	40.24	38.91	39.00	38.91	-1.29%	232,821
Nov 18, 2024	40.09	40.55	39.40	39.51	39.42	-1.69%	288,932
Nov 15, 2024	40.59	41.34	39.83	40.19	40.10	-0.45%	96,596
Nov 14, 2024	40.71	41.00	39.68	40.37	40.28	-0.93%	208,435
Nov 13, 2024	40.96	41.26	40.58	40.75	40.66	-0.15%	150,413
Nov 12, 2024	40.95	41.34	39.92	40.81	40.72	-0.46%	114,651
Nov 11, 2024	39.83	41.06	39.83	41.00	40.90	4.17%	112,891
Nov 8, 2024	40.75	40.82	39.32	39.36	39.27	-3.27%	162,914
Nov 7, 2024	41.76	42.17	40.45	40.69	40.60	-3.51%	222,303
Nov 6, 2024	38.90	42.44	38.90	42.17	42.07	13.94%	297,955
Nov 5, 2024	36.35	37.24	36.15	37.01	36.92	1.82%	180,968
Nov 4, 2024	36.13	36.79	35.90	36.35	36.27	0.08%	168,079
Nov 1, 2024	37.31	37.63	36.18	36.32	36.24	-1.68%	205,132
Oct 31, 2024	36.20	37.53	35.56	36.94	36.85	2.73%	211,583
Oct 30, 2024	36.00	37.76	35.90	35.96	35.88	-0.19%	219,685
Oct 29, 2024	41.18	41.77	36.00	36.03	35.95	-17.91%	677,436
Oct 28, 2024	43.50	44.19	43.39	43.89	43.79	2.16%	125,970
Oct 25, 2024	44.60	44.79	42.91	42.96	42.86	-2.94%	124,059
Oct 24, 2024	44.99	44.99	43.48	44.26	44.16	-0.98%	133,854
Oct 23, 2024	43.84	44.70	43.63	44.70	44.60	1.48%	155,373
Oct 22, 2024	43.19	44.05	43.15	44.05	43.95	2.04%	163,800
Oct 21, 2024	44.92	45.52	43.00	43.17	43.07	-3.90%	147,097
Oct 18, 2024	45.40	45.96	44.87	44.92	44.82	-0.31%	173,755
Oct 17, 2024	43.70	45.34	43.14	45.06	44.96	0.76%	368,525
Oct 16, 2024	46.43	46.78	44.63	44.72	44.62	-2.51%	173,487
Oct 15, 2024	45.05	46.31	44.35	45.87	45.76	1.68%	296,598
Oct 14, 2024	44.97	45.32	44.40	45.11	45.01	0.53%	161,397
Oct 11, 2024	44.73	46.17	44.62	44.87	44.77	0.31%	138,270
Oct 10, 2024	43.93	44.73	43.51	44.73	44.63	0.70%	53,734
Oct 9, 2024	43.92	44.80	43.92	44.42	44.32	1.14%	51,549
Oct 8, 2024	44.05	44.92	43.57	43.92	43.82	-0.16%	168,239
Oct 7, 2024	44.13	44.16	43.65	43.99	43.89	-0.68%	67,411
Oct 4, 2024	44.38	44.63	43.89	44.29	44.19	1.93%	57,744
Oct 3, 2024	43.03	43.69	42.36	43.45	43.35	0.63%	65,580
Oct 2, 2024	43.37	44.28	43.18	43.18	43.08	-1.12%	44,781
Oct 1, 2024	44.92	44.92	43.39	43.67	43.57	-2.87%	88,711
Sep 30, 2024	44.20	45.26	44.20	44.96	44.86	0.99%	72,371
Sep 27, 2024	44.60	45.22	43.97	44.52	44.42	0.32%	52,291
Sep 26, 2024	44.85	44.91	44.30	44.38	44.28	0.32%	67,762