Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	43.00	43.36	42.69	43.29	43.29	1.69%	190,914
Feb 24, 2026	43.12	43.21	42.40	42.57	42.57	-1.53%	232,489
Feb 23, 2026	45.18	45.29	42.68	43.23	43.23	-4.63%	260,713
Feb 20, 2026	45.95	45.98	44.68	45.33	45.33	0.62%	301,957
Feb 19, 2026	46.09	46.44	44.25	45.05	45.05	-3.01%	320,025
Feb 18, 2026	47.16	47.68	46.08	46.45	46.45	-1.67%	352,802
Feb 17, 2026	47.73	48.50	47.12	47.24	47.24	-0.82%	300,428
Feb 13, 2026	47.11	47.85	46.17	47.63	47.63	0.83%	373,398
Feb 12, 2026	47.19	48.26	46.70	47.24	47.24	1.46%	522,541
Feb 11, 2026	46.51	47.09	45.81	46.56	46.56	0.52%	606,428
Feb 10, 2026	44.74	46.50	44.63	46.32	46.32	2.80%	5,325,761
Feb 9, 2026	45.03	45.94	44.14	45.06	45.06	6.07%	1,355,374
Feb 6, 2026	42.27	42.98	41.31	42.48	42.48	0.74%	160,858
Feb 5, 2026	42.76	42.91	41.37	42.17	42.17	-1.38%	265,636
Feb 4, 2026	42.63	43.41	42.50	42.76	42.76	1.69%	186,955
Feb 3, 2026	42.57	43.17	41.46	42.05	42.05	-1.38%	205,771
Feb 2, 2026	41.87	43.70	41.17	42.64	42.64	2.85%	285,867
Jan 30, 2026	40.37	42.30	40.01	41.46	41.46	2.52%	319,771
Jan 29, 2026	37.31	41.00	37.18	40.44	40.44	15.71%	498,846
Jan 28, 2026	35.37	35.63	34.76	34.95	34.95	-1.06%	276,298
Jan 27, 2026	35.32	35.59	35.04	35.33	35.33	-0.10%	250,387
Jan 26, 2026	34.83	35.51	34.51	35.36	35.36	1.43%	76,117
Jan 23, 2026	36.13	36.13	34.67	34.86	34.86	-4.26%	121,120
Jan 22, 2026	36.01	36.82	35.94	36.41	36.41	1.87%	108,722
Jan 21, 2026	34.59	36.08	34.36	35.74	35.74	4.14%	123,425
Jan 20, 2026	34.71	34.91	34.27	34.32	34.32	-2.97%	76,491
Jan 16, 2026	35.60	35.93	35.18	35.37	35.37	-0.81%	79,214
Jan 15, 2026	35.30	35.97	35.30	35.66	35.66	1.25%	63,618
Jan 14, 2026	34.72	35.35	34.49	35.22	35.22	1.82%	107,846
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