Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	32.11	32.51	31.91	32.49	32.49	2.95%	77,422
Jun 5, 2025	31.37	31.83	31.31	31.56	31.56	0.64%	141,449
Jun 4, 2025	31.84	32.12	31.11	31.36	31.36	-1.51%	105,458
Jun 3, 2025	31.41	32.10	31.41	31.84	31.84	0.73%	164,606
Jun 2, 2025	31.95	32.77	31.21	31.61	31.61	-1.28%	95,879
May 30, 2025	32.58	32.90	31.94	32.02	32.02	-2.26%	127,882
May 29, 2025	32.73	32.98	32.22	32.76	32.76	0.65%	215,701
May 28, 2025	32.75	32.95	32.44	32.55	32.55	-1.54%	111,199
May 27, 2025	31.95	33.12	31.69	33.06	33.06	5.09%	140,827
May 23, 2025	31.00	31.73	30.70	31.46	31.46	-0.63%	102,287
May 22, 2025	31.69	32.54	31.60	31.66	31.66	-1.12%	134,829
May 21, 2025	32.31	33.01	31.60	32.02	32.02	-2.44%	141,494
May 20, 2025	32.67	33.18	32.61	32.82	32.82	-0.15%	80,627
May 19, 2025	32.72	33.68	32.52	32.87	32.87	-1.50%	109,274
May 16, 2025	33.24	33.54	33.01	33.37	33.37	0.33%	103,588
May 15, 2025	32.57	33.27	32.37	33.26	33.26	1.68%	182,300
May 14, 2025	32.88	33.38	32.64	32.71	32.71	-0.64%	239,302
May 13, 2025	32.85	33.48	32.49	32.92	32.92	1.14%	151,356
May 12, 2025	32.71	33.36	32.27	32.55	32.55	3.43%	185,909
May 9, 2025	31.38	31.71	30.55	31.47	31.47	-	160,884
May 8, 2025	30.30	31.58	30.16	31.47	31.47	4.69%	169,633
May 7, 2025	31.62	32.25	29.87	30.06	30.06	-1.92%	181,690
May 6, 2025	30.70	31.25	30.51	30.65	30.65	-1.45%	159,278
May 5, 2025	30.90	32.56	30.90	31.10	31.10	-0.67%	157,104
May 2, 2025	31.27	31.51	30.60	31.31	31.31	1.92%	271,709
May 1, 2025	30.80	31.28	30.07	30.72	30.72	2.13%	269,622
Apr 30, 2025	29.88	30.55	29.06	30.08	30.08	-2.02%	235,448
Apr 29, 2025	30.25	32.59	27.25	30.70	30.70	-8.63%	311,293
Apr 28, 2025	32.47	33.84	32.45	33.60	33.60	3.58%	197,110
Apr 25, 2025	32.64	32.83	32.12	32.44	32.44	-1.46%	76,572
Apr 24, 2025	32.58	33.37	32.53	32.92	32.92	1.07%	194,435
Apr 23, 2025	33.22	34.19	32.39	32.57	32.57	1.15%	122,961
Apr 22, 2025	31.56	32.36	31.46	32.20	32.20	3.67%	250,980
Apr 21, 2025	32.25	32.77	30.73	31.06	31.06	-4.49%	144,694
Apr 17, 2025	32.05	32.82	32.05	32.52	32.52	1.47%	96,172
Apr 16, 2025	32.19	32.56	31.76	32.05	32.05	-1.05%	144,433
Apr 15, 2025	31.99	32.77	31.99	32.39	32.39	1.50%	194,592
Apr 14, 2025	31.80	32.38	31.37	31.91	31.91	1.69%	143,773
Apr 11, 2025	32.39	32.39	31.06	31.38	31.38	-3.15%	147,386
Apr 10, 2025	33.89	33.89	31.50	32.40	32.40	-6.82%	202,951
Apr 9, 2025	32.51	35.30	31.30	34.77	34.77	4.60%	220,888
Apr 8, 2025	34.39	34.82	32.90	33.24	33.24	-0.39%	202,867
Apr 7, 2025	33.24	34.26	31.71	33.37	33.37	-0.18%	338,821
Apr 4, 2025	32.50	33.71	31.50	33.43	33.43	-0.74%	397,980
Apr 3, 2025	35.86	36.57	33.60	33.68	33.68	-9.39%	184,513
Apr 2, 2025	36.35	37.41	36.35	37.17	37.17	0.90%	115,950
Apr 1, 2025	37.77	37.78	35.93	36.84	36.84	-0.43%	141,000
Mar 31, 2025	37.79	37.79	36.43	37.00	37.00	-0.11%	137,572
Mar 28, 2025	38.07	38.39	36.22	37.04	37.04	-2.53%	116,270
Mar 27, 2025	38.14	38.26	37.45	38.00	38.00	0.11%	437,743