Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	34.80	34.92	34.43	34.59	34.59	-0.72%	55,126
Jan 12, 2026	35.66	35.85	34.75	34.84	34.84	-2.87%	88,670
Jan 9, 2026	35.98	36.21	35.29	35.87	35.87	0.06%	117,967
Jan 8, 2026	34.49	36.09	34.49	35.85	35.85	3.09%	150,273
Jan 7, 2026	35.11	35.11	34.36	34.78	34.78	-1.38%	128,838
Jan 6, 2026	34.29	35.68	34.10	35.26	35.26	2.29%	139,004
Jan 5, 2026	33.04	34.70	32.85	34.47	34.47	3.89%	144,799
Jan 2, 2026	34.00	34.31	33.06	33.18	33.18	-2.58%	122,841
Dec 31, 2025	33.73	34.23	32.90	34.06	34.06	1.16%	416,333
Dec 30, 2025	33.29	33.77	33.01	33.67	33.67	0.72%	140,671
Dec 29, 2025	33.74	34.01	33.41	33.43	33.43	-0.86%	212,554
Dec 26, 2025	33.74	33.88	33.46	33.72	33.72	-0.38%	97,862
Dec 24, 2025	33.63	34.20	33.28	33.85	33.85	0.62%	73,015
Dec 23, 2025	34.78	35.04	33.53	33.64	33.64	-3.91%	222,092
Dec 22, 2025	34.92	35.35	33.87	35.01	35.01	-0.28%	281,470
Dec 19, 2025	36.31	36.46	34.65	35.11	35.11	-3.62%	235,249
Dec 18, 2025	36.49	36.65	36.20	36.43	36.43	0.64%	95,190
Dec 17, 2025	36.71	37.11	36.17	36.20	36.20	-1.63%	211,591
Dec 16, 2025	36.83	37.36	36.26	36.80	36.80	0.22%	215,334
Dec 15, 2025	36.03	36.82	36.03	36.72	36.72	1.35%	133,861
Dec 12, 2025	36.22	36.30	35.70	36.23	36.13	0.75%	171,231
Dec 11, 2025	35.64	36.13	35.33	35.96	35.86	0.95%	122,148
Dec 10, 2025	34.51	35.73	34.51	35.62	35.52	2.81%	291,539
Dec 9, 2025	34.36	34.70	34.24	34.65	34.55	1.21%	165,354
Dec 8, 2025	34.45	34.59	33.88	34.23	34.14	-0.47%	131,922
Dec 5, 2025	34.52	35.59	34.19	34.39	34.30	-0.69%	366,554
Dec 4, 2025	34.19	34.76	34.19	34.63	34.53	0.49%	137,961
Dec 3, 2025	33.23	34.66	32.78	34.46	34.36	4.39%	157,800
Dec 2, 2025	33.26	34.04	32.81	33.01	32.92	-0.11%	131,458
Dec 1, 2025	32.31	33.08	32.31	33.05	32.95	1.09%	144,439
Nov 28, 2025	32.70	32.89	32.59	32.69	32.60	-0.40%	73,255
Nov 26, 2025	32.53	32.89	32.38	32.82	32.73	0.46%	108,042
Nov 25, 2025	31.51	32.81	31.51	32.67	32.58	4.24%	146,417
Nov 24, 2025	31.45	31.59	30.95	31.34	31.25	-0.29%	109,522
Nov 21, 2025	30.47	31.66	30.43	31.43	31.34	3.32%	164,693
Nov 20, 2025	31.50	31.75	30.37	30.42	30.34	-2.25%	150,321
Nov 19, 2025	31.11	31.49	30.83	31.12	31.03	-0.16%	161,879
Nov 18, 2025	31.03	31.33	30.95	31.17	31.08	0.13%	114,108
Nov 17, 2025	32.00	32.00	30.83	31.13	31.04	-2.63%	187,457
Nov 14, 2025	31.86	32.01	31.45	31.97	31.88	-0.34%	95,485
Nov 13, 2025	32.41	32.87	31.99	32.08	31.99	-1.20%	148,396
Nov 12, 2025	31.94	32.58	31.94	32.47	32.38	1.69%	129,552
Nov 11, 2025	31.83	32.12	31.61	31.93	31.84	0.57%	83,556
Nov 10, 2025	31.78	31.81	31.38	31.75	31.66	0.73%	168,416
Nov 7, 2025	31.40	31.57	31.03	31.52	31.43	0.22%	131,354
Nov 6, 2025	31.95	32.16	31.25	31.45	31.36	-1.66%	128,064
Nov 5, 2025	31.48	32.19	31.44	31.98	31.89	1.59%	149,226
Nov 4, 2025	31.37	31.83	31.24	31.48	31.39	0.37%	211,511
Nov 3, 2025	30.92	31.37	30.64	31.37	31.28	0.56%	295,493
Oct 31, 2025	31.17	31.78	31.00	31.19	31.10	-0.26%	172,674