Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	41.44	42.14	41.34	41.41	41.41	-1.24%	275,975
Mar 17, 2026	42.22	42.95	41.88	41.93	41.93	0.26%	308,091
Mar 16, 2026	41.93	42.74	41.74	41.82	41.82	0.38%	206,706
Mar 13, 2026	42.70	43.16	41.63	41.66	41.66	-1.42%	212,676
Mar 12, 2026	41.03	42.68	41.03	42.26	42.15	0.52%	238,453
Mar 11, 2026	41.45	42.32	41.35	42.04	41.93	0.36%	170,501
Mar 10, 2026	41.82	42.97	41.77	41.89	41.78	-0.05%	257,084
Mar 9, 2026	40.95	42.09	40.08	41.91	41.80	0.92%	299,592
Mar 6, 2026	40.66	41.62	40.18	41.53	41.42	-0.57%	267,600
Mar 5, 2026	41.91	42.36	41.51	41.77	41.66	-1.68%	204,257
Mar 4, 2026	43.58	43.70	42.41	42.49	42.37	-1.31%	208,209
Mar 3, 2026	41.98	43.28	40.98	43.05	42.94	-0.71%	223,336
Mar 2, 2026	42.03	43.91	41.54	43.36	43.25	2.55%	268,768
Feb 27, 2026	43.36	43.41	41.79	42.28	42.17	-3.82%	305,321
Feb 26, 2026	43.33	44.29	43.00	43.96	43.85	1.55%	222,107
Feb 25, 2026	43.00	43.36	42.69	43.29	43.18	1.69%	190,914
Feb 24, 2026	43.12	43.21	42.40	42.57	42.46	-1.53%	232,503
Feb 23, 2026	45.18	45.29	42.68	43.23	43.12	-4.63%	260,727
Feb 20, 2026	45.95	45.98	44.68	45.33	45.21	0.62%	301,959
Feb 19, 2026	46.09	46.44	44.25	45.05	44.93	-3.01%	320,127
Feb 18, 2026	47.16	47.68	46.08	46.45	46.33	-1.67%	352,803
Feb 17, 2026	47.73	48.50	47.12	47.24	47.12	-0.82%	300,435
Feb 13, 2026	47.11	47.85	46.17	47.63	47.51	0.83%	373,398
Feb 12, 2026	47.19	48.26	46.70	47.24	47.12	1.46%	522,541
Feb 11, 2026	46.51	47.09	45.81	46.56	46.44	0.52%	606,673
Feb 10, 2026	44.74	46.50	44.63	46.32	46.20	2.80%	5,334,699
Feb 9, 2026	45.03	45.94	44.14	45.06	44.94	6.07%	1,355,374
Feb 6, 2026	42.27	42.98	41.31	42.48	42.37	0.74%	163,449
Feb 5, 2026	42.76	42.91	41.37	42.17	42.06	-1.38%	265,664
Feb 4, 2026	42.63	43.41	42.50	42.76	42.65	1.69%	221,043
Feb 3, 2026	42.57	43.17	41.46	42.05	41.94	-1.38%	239,898
Feb 2, 2026	41.87	43.70	41.17	42.64	42.53	2.85%	287,284
Jan 30, 2026	40.37	42.30	40.01	41.46	41.35	2.52%	322,138
Jan 29, 2026	37.31	41.00	37.18	40.44	40.33	15.71%	501,579
Jan 28, 2026	35.37	35.63	34.76	34.95	34.86	-1.06%	280,769
Jan 27, 2026	35.32	35.59	35.04	35.33	35.23	-0.10%	273,774
Jan 26, 2026	34.83	35.51	34.51	35.36	35.27	1.43%	76,117
Jan 23, 2026	36.13	36.13	34.67	34.86	34.77	-4.26%	121,207
Jan 22, 2026	36.01	36.82	35.94	36.41	36.32	1.87%	108,732
Jan 21, 2026	34.59	36.08	34.36	35.74	35.65	4.14%	123,425
Jan 20, 2026	34.71	34.91	34.27	34.32	34.23	-2.97%	76,526
Jan 16, 2026	35.60	35.93	35.18	35.37	35.28	-0.81%	125,473
Jan 15, 2026	35.30	35.97	35.30	35.66	35.57	1.25%	63,618
Jan 14, 2026	34.72	35.35	34.49	35.22	35.13	1.82%	107,850
Jan 13, 2026	34.80	34.92	34.43	34.59	34.50	-0.72%	55,126
Jan 12, 2026	35.66	35.85	34.75	34.84	34.75	-2.87%	88,671
Jan 9, 2026	35.98	36.21	35.29	35.87	35.78	0.06%	118,133
Jan 8, 2026	34.49	36.09	34.49	35.85	35.76	3.09%	150,286
Jan 7, 2026	35.11	35.11	34.36	34.78	34.68	-1.38%	128,838
Jan 6, 2026	34.29	35.68	34.10	35.26	35.17	2.29%	139,005