Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	37.29	37.76	36.43	37.72	-	1.82%	61,625
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
Mar 26, 2025	38.32	38.74	37.66	37.96	37.96	-0.73%	79,632
Mar 25, 2025	38.79	38.86	38.24	38.24	38.24	-1.80%	126,368
Mar 24, 2025	38.91	39.67	38.39	38.94	38.94	1.88%	132,111
Mar 21, 2025	38.44	39.26	37.58	38.22	38.22	-1.80%	273,457
Mar 20, 2025	38.65	39.24	38.20	38.92	38.92	-0.21%	120,738
Mar 19, 2025	38.27	39.46	37.98	39.00	39.00	2.04%	150,083
Mar 18, 2025	38.20	38.89	37.42	38.22	38.22	-0.16%	219,604
Mar 17, 2025	37.73	38.49	37.73	38.28	38.28	1.00%	114,222
Mar 14, 2025	36.74	38.03	36.74	37.90	37.90	3.47%	156,495
Mar 13, 2025	36.58	36.81	36.13	36.63	36.53	0.08%	96,599
Mar 12, 2025	36.73	37.12	36.03	36.60	36.50	0.91%	104,396
Mar 11, 2025	36.91	37.18	36.25	36.27	36.18	-0.96%	108,446
Mar 10, 2025	38.09	38.91	36.44	36.62	36.52	-5.33%	133,268
Mar 7, 2025	38.94	39.18	38.16	38.68	38.58	-0.82%	172,233
Mar 6, 2025	39.29	39.33	38.55	39.00	38.90	-2.08%	117,846
Mar 5, 2025	39.10	39.92	38.72	39.83	39.73	1.89%	195,952
Mar 4, 2025	40.01	40.40	38.94	39.09	38.99	-3.34%	203,610
Mar 3, 2025	40.60	41.23	39.93	40.44	40.33	-0.69%	163,418
Feb 28, 2025	40.80	41.16	40.13	40.72	40.61	-0.17%	178,700
Feb 27, 2025	40.83	41.16	40.52	40.79	40.68	-0.49%	135,573
Feb 26, 2025	41.21	41.64	40.34	40.99	40.88	-0.75%	108,348
Feb 25, 2025	41.49	42.05	41.04	41.30	41.19	0.22%	91,089
Feb 24, 2025	41.71	42.12	41.10	41.21	41.10	-0.63%	104,923
Feb 21, 2025	43.21	43.77	41.34	41.47	41.36	-2.90%	97,203
Feb 20, 2025	41.65	42.87	41.65	42.71	42.60	-0.26%	90,714
Feb 19, 2025	42.61	43.05	41.83	42.82	42.71	-1.25%	91,372
Feb 18, 2025	43.69	43.69	42.74	43.36	43.25	0.39%	134,381
Feb 14, 2025	42.70	43.23	42.60	43.19	43.08	1.22%	95,378
Feb 13, 2025	42.34	42.70	42.16	42.67	42.56	0.85%	103,496
Feb 12, 2025	43.05	43.13	41.85	42.31	42.20	-2.71%	196,725
Feb 11, 2025	41.92	43.77	41.71	43.49	43.38	3.08%	216,901
Feb 10, 2025	43.25	43.47	41.83	42.19	42.08	-2.02%	126,298
Feb 7, 2025	43.04	43.20	42.22	43.06	42.95	-0.14%	111,470
Feb 6, 2025	43.00	43.29	42.50	43.12	43.01	0.54%	118,540
Feb 5, 2025	42.45	42.97	41.70	42.89	42.78	2.12%	247,860
Feb 4, 2025	40.59	42.12	40.59	42.00	41.89	2.84%	128,788
Feb 3, 2025	40.86	41.75	40.35	40.84	40.73	-2.60%	149,445
Jan 31, 2025	42.63	42.95	41.62	41.93	41.82	-1.46%	164,557
Jan 30, 2025	43.14	43.14	41.52	42.55	42.44	0.47%	212,506
Jan 29, 2025	43.05	43.82	41.31	42.35	42.24	6.51%	636,052
Jan 28, 2025	40.25	40.50	39.29	39.76	39.66	-1.75%	329,153
Jan 27, 2025	38.92	40.54	38.76	40.47	40.36	3.77%	128,893
Jan 24, 2025	38.94	39.42	38.64	39.00	38.90	-0.36%	94,261
Jan 23, 2025	39.15	39.64	38.78	39.14	39.04	-0.76%	107,899
Jan 22, 2025	39.72	39.96	39.05	39.44	39.34	-0.70%	247,537
Jan 21, 2025	38.98	39.83	38.82	39.72	39.62	2.72%	261,545
Jan 17, 2025	38.25	38.79	37.95	38.67	38.57	2.03%	116,592