Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	38.75	39.08	38.01	38.19	38.19	-2.08%	201,249
Nov 19, 2024	38.91	40.24	38.91	39.00	39.00	-1.29%	232,821
Nov 18, 2024	40.09	40.55	39.40	39.51	39.51	-1.69%	288,932
Nov 15, 2024	40.59	41.34	39.83	40.19	40.19	-0.45%	96,596
Nov 14, 2024	40.71	41.00	39.68	40.37	40.37	-0.93%	208,435
Nov 13, 2024	40.96	41.26	40.58	40.75	40.75	-0.15%	150,413
Nov 12, 2024	40.95	41.34	39.92	40.81	40.81	-0.46%	114,651
Nov 11, 2024	39.83	41.06	39.83	41.00	41.00	4.17%	112,891
Nov 8, 2024	40.75	40.82	39.32	39.36	39.36	-3.27%	162,914
Nov 7, 2024	41.76	42.17	40.45	40.69	40.69	-3.51%	222,303
Nov 6, 2024	38.90	42.44	38.90	42.17	42.17	13.94%	297,955
Nov 5, 2024	36.35	37.24	36.15	37.01	37.01	1.82%	180,968
Nov 4, 2024	36.13	36.79	35.90	36.35	36.35	0.08%	168,079
Nov 1, 2024	37.31	37.63	36.18	36.32	36.32	-1.68%	205,132
Oct 31, 2024	36.20	37.53	35.56	36.94	36.94	2.73%	211,583
Oct 30, 2024	36.00	37.76	35.90	35.96	35.96	-0.19%	219,685
Oct 29, 2024	41.18	41.77	36.00	36.03	36.03	-17.91%	677,436
Oct 28, 2024	43.50	44.19	43.39	43.89	43.89	2.16%	125,970
Oct 25, 2024	44.60	44.79	42.91	42.96	42.96	-2.94%	124,059
Oct 24, 2024	44.99	44.99	43.48	44.26	44.26	-0.98%	133,854
Oct 23, 2024	43.84	44.70	43.63	44.70	44.70	1.48%	155,373
Oct 22, 2024	43.19	44.05	43.15	44.05	44.05	2.04%	163,800
Oct 21, 2024	44.92	45.52	43.00	43.17	43.17	-3.90%	147,097
Oct 18, 2024	45.40	45.96	44.87	44.92	44.92	-0.31%	173,755
Oct 17, 2024	43.70	45.34	43.14	45.06	45.06	0.76%	368,525
Oct 16, 2024	46.43	46.78	44.63	44.72	44.72	-2.51%	173,487
Oct 15, 2024	45.05	46.31	44.35	45.87	45.87	1.68%	296,598
Oct 14, 2024	44.97	45.32	44.40	45.11	45.11	0.53%	161,397
Oct 11, 2024	44.73	46.17	44.62	44.87	44.87	0.31%	138,270
Oct 10, 2024	43.93	44.73	43.51	44.73	44.73	0.70%	53,734
Oct 9, 2024	43.92	44.80	43.92	44.42	44.42	1.14%	51,549
Oct 8, 2024	44.05	44.92	43.57	43.92	43.92	-0.16%	168,239
Oct 7, 2024	44.13	44.16	43.65	43.99	43.99	-0.68%	67,411
Oct 4, 2024	44.38	44.63	43.89	44.29	44.29	1.93%	57,744
Oct 3, 2024	43.03	43.69	42.36	43.45	43.45	0.63%	65,580
Oct 2, 2024	43.37	44.28	43.18	43.18	43.18	-1.12%	44,781
Oct 1, 2024	44.92	44.92	43.39	43.67	43.67	-2.87%	88,711
Sep 30, 2024	44.20	45.26	44.20	44.96	44.96	0.99%	72,371
Sep 27, 2024	44.60	45.22	43.97	44.52	44.52	0.32%	52,291
Sep 26, 2024	44.85	44.91	44.30	44.38	44.38	0.32%	67,762
Sep 25, 2024	44.82	44.82	44.14	44.24	44.24	-1.10%	68,517
Sep 24, 2024	45.24	45.24	44.40	44.73	44.73	-1.11%	51,768
Sep 23, 2024	45.61	45.76	44.86	45.23	45.23	-0.75%	97,051
Sep 20, 2024	46.92	47.02	45.43	45.57	45.57	-3.37%	285,614
Sep 19, 2024	47.00	47.16	46.18	47.16	47.16	2.92%	79,544
Sep 18, 2024	45.49	47.42	45.00	45.82	45.82	0.81%	122,953
Sep 17, 2024	45.44	46.88	45.19	45.45	45.45	1.27%	102,348
Sep 16, 2024	44.03	45.07	43.81	44.88	44.88	2.23%	198,336
Sep 13, 2024	42.98	43.92	42.95	43.90	43.90	3.66%	85,716
Sep 12, 2024	41.50	43.07	41.50	42.35	42.26	-	152,998
Sep 11, 2024	42.77	43.03	41.44	42.35	42.26	-1.49%	116,818
Sep 10, 2024	42.77	42.99	41.88	42.99	42.90	1.32%	151,560
Sep 9, 2024	43.02	43.42	42.17	42.43	42.34	-2.19%	209,569
Sep 6, 2024	44.52	44.91	43.02	43.38	43.29	-2.34%	261,371
Sep 5, 2024	44.57	44.97	43.90	44.42	44.33	0.50%	467,800
Sep 4, 2024	45.49	46.32	44.20	44.20	44.11	-2.86%	197,116
Sep 3, 2024	45.25	45.87	44.91	45.50	45.41	-0.76%	159,499
Aug 30, 2024	45.61	45.94	45.07	45.85	45.76	1.30%	126,780
Aug 29, 2024	45.40	45.78	44.74	45.26	45.17	-0.09%	121,898
Aug 28, 2024	45.28	45.77	44.23	45.30	45.21	-0.55%	279,919
Aug 27, 2024	45.98	46.04	45.03	45.55	45.46	-1.19%	221,297
Aug 26, 2024	46.95	47.13	45.99	46.10	46.01	-0.58%	159,580
Aug 23, 2024	44.77	47.94	44.44	46.37	46.28	3.74%	438,874
Aug 22, 2024	43.71	44.91	43.71	44.70	44.61	1.78%	382,388
Aug 21, 2024	43.96	43.96	43.12	43.92	43.83	0.55%	107,545
Aug 20, 2024	43.57	43.85	43.12	43.68	43.59	-0.21%	171,161
Aug 19, 2024	43.59	44.12	43.06	43.77	43.68	0.25%	143,182
Aug 16, 2024	41.59	43.69	41.59	43.66	43.57	5.15%	286,527
Aug 15, 2024	41.89	42.83	41.36	41.52	41.44	1.81%	216,057
Aug 14, 2024	41.46	41.66	40.46	40.78	40.70	-0.73%	128,647
Aug 13, 2024	40.84	41.38	40.14	41.08	41.00	1.83%	140,171
Aug 12, 2024	40.42	40.70	40.08	40.34	40.26	0.80%	97,525
Aug 9, 2024	40.18	40.25	39.46	40.02	39.94	-0.40%	145,065
Aug 8, 2024	40.07	40.52	39.30	40.18	40.10	2.03%	160,400
Aug 7, 2024	40.51	40.93	39.17	39.38	39.30	-1.65%	183,137
Aug 6, 2024	39.71	40.56	38.93	40.04	39.96	1.19%	207,414
Aug 5, 2024	38.95	40.37	37.64	39.57	39.49	-3.04%	331,753
Aug 2, 2024	41.28	41.61	40.45	40.81	40.73	-4.78%	231,519
Aug 1, 2024	46.30	46.30	42.77	42.86	42.77	-4.76%	276,436
Jul 31, 2024	43.79	45.75	43.55	45.00	44.91	1.67%	444,489
Jul 30, 2024	50.00	50.00	43.00	44.26	44.17	-15.05%	931,656
Jul 29, 2024	52.61	53.27	51.92	52.10	51.99	-0.93%	295,584
Jul 26, 2024	51.99	52.97	51.10	52.59	52.48	2.63%	291,404
Jul 25, 2024	50.91	53.11	50.52	51.24	51.14	0.67%	264,629
Jul 24, 2024	50.50	51.62	50.20	50.90	50.80	0.12%	248,080
Jul 23, 2024	48.96	51.25	48.96	50.84	50.74	3.33%	277,940
Jul 22, 2024	48.95	49.55	48.28	49.20	49.10	0.51%	189,473
Jul 19, 2024	48.62	49.43	48.49	48.95	48.85	0.80%	141,343
Jul 18, 2024	48.05	49.86	47.79	48.56	48.46	0.75%	283,638
Jul 17, 2024	47.19	48.75	46.39	48.20	48.10	0.90%	290,075
Jul 16, 2024	45.80	47.92	45.48	47.77	47.67	5.55%	491,526
Jul 15, 2024	44.43	46.46	44.28	45.26	45.17	3.00%	287,954
Jul 12, 2024	44.16	44.23	43.57	43.94	43.85	0.69%	198,502
Jul 11, 2024	43.33	44.73	42.79	43.64	43.55	2.83%	287,591
Jul 10, 2024	41.27	42.54	41.10	42.44	42.35	2.51%	129,279
Jul 9, 2024	40.25	41.84	39.98	41.40	41.32	2.55%	228,282
Jul 8, 2024	40.61	41.15	40.26	40.37	40.29	-	118,196
Jul 5, 2024	40.77	40.77	39.98	40.37	40.29	-0.96%	190,515
Jul 3, 2024	41.41	41.41	40.62	40.76	40.68	-0.90%	57,580
Jul 2, 2024	40.96	41.28	40.82	41.13	41.05	0.49%	84,617