Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	247,600
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%	140,000
Dec 13, 2024	38.39	38.61	38.00	38.48	38.48	0.34%	85,900
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	39.85	38.90	39.00	38.91	-1.71%	129,800
Dec 5, 2024	40.28	40.95	39.64	39.68	39.59	-1.68%	74,200
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	40.53	40.90	40.80	-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%	71,900
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	40.65	-0.15%	150,413
Nov 12, 2024	40.95	41.34	39.92	40.81	40.71	-0.46%	114,700
Nov 11, 2024	39.83	41.06	39.83	41.00	40.90	4.17%	112,900
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	40.59	-3.51%	222,303
Nov 6, 2024	38.90	42.44	38.90	42.17	42.07	13.94%	298,000
Nov 5, 2024	36.35	37.24	36.15	37.01	36.92	1.82%	181,000
Nov 4, 2024	36.13	36.79	35.90	36.35	36.26	0.08%	168,100
Nov 1, 2024	37.31	37.63	36.18	36.32	36.23	-1.68%	205,132
Oct 31, 2024	36.20	37.53	35.56	36.94	36.85	2.73%	211,600
Oct 30, 2024	36.00	37.76	35.90	35.96	35.88	-0.19%	219,700
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%	126,000
Oct 25, 2024	44.60	44.79	42.91	42.96	42.86	-2.94%	124,100
Oct 24, 2024	44.99	44.99	43.48	44.26	44.16	-0.98%	133,900
Oct 23, 2024	43.84	44.70	43.63	44.70	44.60	1.48%	155,400
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%	147,100
Oct 18, 2024	45.40	45.96	44.87	44.92	44.81	-0.31%	173,800
Oct 17, 2024	43.70	45.34	43.14	45.06	44.95	0.76%	368,525
Oct 16, 2024	46.43	46.78	44.63	44.72	44.62	-2.51%	173,500
Oct 15, 2024	45.05	46.31	44.35	45.87	45.76	1.68%	296,600
Oct 14, 2024	44.97	45.32	44.40	45.11	45.00	0.53%	161,400
Oct 11, 2024	44.73	46.17	44.62	44.87	44.76	0.31%	138,300
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%	65,600
Oct 2, 2024	43.37	44.28	43.18	43.18	43.08	-1.12%	44,800
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	44.85	0.99%	72,400
Sep 27, 2024	44.60	45.22	43.97	44.52	44.42	0.32%	52,300
Sep 26, 2024	44.85	44.91	44.30	44.38	44.28	0.32%	67,800
Sep 25, 2024	44.82	44.82	44.14	44.24	44.14	-1.10%	68,517
Sep 24, 2024	45.24	45.24	44.40	44.73	44.63	-1.11%	51,800
Sep 23, 2024	45.61	45.76	44.86	45.23	45.12	-0.75%	97,100
Sep 20, 2024	46.92	47.02	45.43	45.57	45.46	-3.37%	285,614
Sep 19, 2024	47.00	47.16	46.18	47.16	47.05	2.92%	79,544
Sep 18, 2024	45.49	47.42	45.00	45.82	45.71	0.81%	123,000
Sep 17, 2024	45.44	46.88	45.19	45.45	45.34	1.27%	102,348
Sep 16, 2024	44.03	45.07	43.81	44.88	44.77	2.23%	198,336
Sep 13, 2024	42.98	43.92	42.95	43.90	43.80	3.66%	85,716
Sep 12, 2024	41.50	43.07	41.50	42.35	42.16	-	153,000
Sep 11, 2024	42.77	43.03	41.44	42.35	42.16	-1.49%	116,818
Sep 10, 2024	42.77	42.99	41.88	42.99	42.80	1.32%	151,600
Sep 9, 2024	43.02	43.42	42.17	42.43	42.24	-2.19%	209,600
Sep 6, 2024	44.52	44.91	43.02	43.38	43.19	-2.34%	261,400
Sep 5, 2024	44.57	44.97	43.90	44.42	44.22	0.50%	467,800
Sep 4, 2024	45.49	46.32	44.20	44.20	44.00	-2.86%	197,116
Sep 3, 2024	45.25	45.87	44.91	45.50	45.30	-0.76%	159,500
Aug 30, 2024	45.61	45.94	45.07	45.85	45.65	1.30%	126,800
Aug 29, 2024	45.40	45.78	44.74	45.26	45.06	-0.09%	121,900
Aug 28, 2024	45.28	45.77	44.23	45.30	45.10	-0.55%	279,919
Aug 27, 2024	45.98	46.04	45.03	45.55	45.35	-1.19%	221,300
Aug 26, 2024	46.95	47.13	45.99	46.10	45.89	-0.58%	159,600
Aug 23, 2024	44.77	47.94	44.44	46.37	46.16	3.74%	438,874
Aug 22, 2024	43.71	44.91	43.71	44.70	44.50	1.78%	382,400
Aug 21, 2024	43.96	43.96	43.12	43.92	43.72	0.55%	107,545
Aug 20, 2024	43.57	43.85	43.12	43.68	43.48	-0.21%	171,200
Aug 19, 2024	43.59	44.12	43.06	43.77	43.57	0.25%	143,200
Aug 16, 2024	41.59	43.69	41.59	43.66	43.46	5.15%	286,527
Aug 15, 2024	41.89	42.83	41.36	41.52	41.33	1.81%	216,100
Aug 14, 2024	41.46	41.66	40.46	40.78	40.60	-0.73%	128,647
Aug 13, 2024	40.84	41.38	40.14	41.08	40.90	1.83%	140,200
Aug 12, 2024	40.42	40.70	40.08	40.34	40.16	0.80%	97,525
Aug 9, 2024	40.18	40.25	39.46	40.02	39.84	-0.40%	145,100
Aug 8, 2024	40.07	40.52	39.30	40.18	40.00	2.03%	160,400
Aug 7, 2024	40.51	40.93	39.17	39.38	39.20	-1.65%	183,137
Aug 6, 2024	39.71	40.56	38.93	40.04	39.86	1.19%	207,414
Aug 5, 2024	38.95	40.37	37.64	39.57	39.39	-3.04%	331,800
Aug 2, 2024	41.28	41.61	40.45	40.81	40.63	-4.78%	231,519
Aug 1, 2024	46.30	46.30	42.77	42.86	42.67	-4.76%	276,436