Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	32.95	33.25	32.33	32.85	32.85	0.09%	260,620
Sep 5, 2025	33.11	33.53	32.46	32.82	32.82	-0.42%	164,392
Sep 4, 2025	32.30	32.96	31.66	32.96	32.96	2.55%	134,011
Sep 3, 2025	32.18	32.54	31.70	32.14	32.14	-0.68%	140,370
Sep 2, 2025	32.14	32.53	31.98	32.36	32.36	-0.19%	158,308
Aug 29, 2025	32.68	32.83	32.32	32.42	32.42	-0.37%	148,942
Aug 28, 2025	33.29	33.29	32.40	32.54	32.54	-1.30%	144,886
Aug 27, 2025	32.61	33.11	32.49	32.97	32.97	0.55%	279,674
Aug 26, 2025	32.64	33.22	32.45	32.79	32.79	1.45%	195,970
Aug 25, 2025	33.26	33.26	32.29	32.32	32.32	-2.91%	230,780
Aug 22, 2025	31.86	33.64	31.51	33.29	33.29	5.05%	690,431
Aug 21, 2025	32.18	32.71	31.64	31.69	31.69	-2.25%	257,385
Aug 20, 2025	32.45	32.75	32.22	32.42	32.42	0.22%	86,684
Aug 19, 2025	32.47	32.87	32.01	32.35	32.35	0.28%	82,784
Aug 18, 2025	32.07	33.40	31.85	32.26	32.26	0.88%	103,595
Aug 15, 2025	33.18	33.18	31.94	31.98	31.98	-3.09%	116,937
Aug 14, 2025	32.63	33.12	32.33	33.00	33.00	-0.39%	127,573
Aug 13, 2025	32.61	33.24	32.23	33.13	33.13	2.51%	136,581
Aug 12, 2025	31.25	32.42	31.06	32.32	32.32	4.63%	190,777
Aug 11, 2025	30.97	31.15	30.59	30.89	30.89	0.49%	96,294
Aug 8, 2025	30.47	30.93	29.92	30.74	30.74	2.23%	126,759
Aug 7, 2025	30.99	30.99	29.75	30.07	30.07	-2.24%	205,157
Aug 6, 2025	31.05	31.15	30.52	30.76	30.76	-0.16%	241,853
Aug 5, 2025	30.16	30.92	29.45	30.81	30.81	2.02%	342,710
Aug 4, 2025	29.20	30.29	29.20	30.20	30.20	3.50%	279,087
Aug 1, 2025	29.62	29.72	28.75	29.18	29.18	-0.41%	409,101
Jul 31, 2025	30.59	30.63	29.11	29.30	29.30	-5.64%	363,613
Jul 30, 2025	31.21	31.93	30.76	31.05	31.05	-0.67%	221,255
Jul 29, 2025	33.74	33.83	31.05	31.26	31.26	-10.84%	237,696
Jul 28, 2025	34.81	35.16	34.57	35.06	35.06	1.07%	107,782
Jul 25, 2025	34.44	34.76	34.07	34.69	34.69	0.58%	162,562
Jul 24, 2025	35.50	35.53	34.44	34.49	34.49	-2.90%	151,990
Jul 23, 2025	35.18	35.60	34.73	35.52	35.52	1.95%	124,361
Jul 22, 2025	34.77	35.35	34.49	34.84	34.84	0.66%	260,021
Jul 21, 2025	34.87	35.25	34.53	34.61	34.61	-0.63%	107,761
Jul 18, 2025	35.52	35.90	34.61	34.83	34.83	-0.94%	143,955
Jul 17, 2025	34.31	35.37	33.68	35.16	35.16	1.94%	176,280
Jul 16, 2025	34.23	34.91	33.63	34.49	34.49	1.59%	124,949
Jul 15, 2025	35.54	35.58	33.91	33.95	33.95	-4.18%	122,907
Jul 14, 2025	34.75	35.49	32.78	35.43	35.43	1.46%	127,694
Jul 11, 2025	35.61	35.61	34.80	34.92	34.92	-3.00%	192,228
Jul 10, 2025	35.30	36.02	34.62	36.00	36.00	1.64%	389,058
Jul 9, 2025	35.74	35.77	35.14	35.42	35.42	-0.45%	306,377
Jul 8, 2025	35.02	35.82	34.81	35.58	35.58	1.92%	150,360
Jul 7, 2025	35.69	35.69	34.65	34.91	34.91	-2.05%	165,939
Jul 3, 2025	35.45	35.81	34.15	35.64	35.64	1.14%	108,021
Jul 2, 2025	34.55	35.40	34.54	35.24	35.24	2.09%	241,651
Jul 1, 2025	32.78	35.07	32.78	34.52	34.52	4.38%	172,982
Jun 30, 2025	33.59	33.85	32.96	33.07	33.07	-0.99%	205,282
Jun 27, 2025	33.75	33.95	33.18	33.40	33.40	-0.60%	1,155,252