Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	32.15	32.45	31.94	32.01	-	-1.10%	17,313
Oct 27, 2025	32.94	33.15	32.22	32.36	32.36	-1.58%	114,915
Oct 24, 2025	32.39	33.04	32.19	32.88	32.88	2.62%	161,192
Oct 23, 2025	32.33	32.54	32.00	32.04	32.04	-1.23%	158,812
Oct 22, 2025	32.20	32.82	32.12	32.44	32.44	1.00%	151,745
Oct 21, 2025	31.46	32.19	31.41	32.12	32.12	2.07%	145,310
Oct 20, 2025	30.95	31.52	30.84	31.47	31.47	1.81%	132,897
Oct 17, 2025	31.31	32.29	30.53	30.91	30.91	-0.98%	362,363
Oct 16, 2025	31.78	31.78	30.56	31.22	31.22	-2.24%	371,688
Oct 15, 2025	32.76	32.80	31.80	31.93	31.93	-1.90%	116,086
Oct 14, 2025	31.47	32.77	31.47	32.55	32.55	2.52%	123,448
Oct 13, 2025	31.74	31.82	31.01	31.75	31.75	1.70%	132,000
Oct 10, 2025	32.17	32.54	31.11	31.22	31.22	-2.80%	227,724
Oct 9, 2025	32.01	32.18	31.71	32.12	32.12	-0.19%	153,206
Oct 8, 2025	32.15	32.43	31.95	32.18	32.18	0.34%	111,728
Oct 7, 2025	32.31	32.75	31.95	32.07	32.07	-0.47%	235,879
Oct 6, 2025	32.50	32.79	31.99	32.22	32.22	0.16%	150,498
Oct 3, 2025	32.17	32.85	32.02	32.17	32.17	0.63%	111,674
Oct 2, 2025	31.96	32.11	31.41	31.97	31.97	0.03%	120,934
Oct 1, 2025	31.64	32.12	31.17	31.96	31.96	0.50%	166,259
Sep 30, 2025	31.92	32.21	31.38	31.80	31.80	-0.72%	169,496
Sep 29, 2025	32.13	32.27	31.64	32.03	32.03	-0.06%	149,923
Sep 26, 2025	32.13	32.52	31.65	32.05	32.05	-0.03%	123,639
Sep 25, 2025	31.85	32.20	31.61	32.06	32.06	0.12%	136,177
Sep 24, 2025	31.81	32.15	31.62	32.02	32.02	0.82%	128,092
Sep 23, 2025	32.01	32.71	31.65	31.76	31.76	-0.75%	96,278
Sep 22, 2025	32.00	32.26	31.86	32.00	32.00	-0.68%	89,639
Sep 19, 2025	33.05	33.05	32.15	32.22	32.22	-2.36%	252,363
Sep 18, 2025	32.11	33.05	31.99	33.00	33.00	4.53%	143,551
Sep 17, 2025	31.49	32.54	31.43	31.57	31.57	0.29%	120,000
Sep 16, 2025	32.20	32.20	31.17	31.48	31.48	-2.30%	185,829
Sep 15, 2025	32.67	32.70	32.00	32.22	32.22	-1.29%	113,916
Sep 12, 2025	32.06	32.85	31.81	32.64	32.54	1.71%	138,883
Sep 11, 2025	31.77	32.56	31.34	32.09	31.99	1.71%	185,982
Sep 10, 2025	31.80	32.00	31.25	31.55	31.45	-0.75%	183,159
Sep 9, 2025	32.89	33.18	31.77	31.79	31.69	-3.23%	158,564
Sep 8, 2025	32.95	33.25	32.33	32.85	32.75	0.09%	260,620
Sep 5, 2025	33.11	33.53	32.46	32.82	32.72	-0.42%	164,392
Sep 4, 2025	32.30	32.96	31.66	32.96	32.86	2.55%	134,011
Sep 3, 2025	32.18	32.54	31.70	32.14	32.04	-0.68%	140,370
Sep 2, 2025	32.14	32.53	31.98	32.36	32.26	-0.19%	158,308
Aug 29, 2025	32.68	32.83	32.32	32.42	32.32	-0.37%	148,942
Aug 28, 2025	33.29	33.29	32.40	32.54	32.44	-1.30%	144,886
Aug 27, 2025	32.61	33.11	32.49	32.97	32.87	0.55%	279,674
Aug 26, 2025	32.64	33.22	32.45	32.79	32.69	1.45%	195,970
Aug 25, 2025	33.26	33.26	32.29	32.32	32.22	-2.91%	230,780
Aug 22, 2025	31.86	33.64	31.51	33.29	33.19	5.05%	690,431
Aug 21, 2025	32.18	32.71	31.64	31.69	31.59	-2.25%	257,385
Aug 20, 2025	32.45	32.75	32.22	32.42	32.32	0.22%	86,684
Aug 19, 2025	32.47	32.87	32.01	32.35	32.25	0.28%	82,784