Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	49.62	49.65	48.92	48.92	48.92	-1.77%	127,665
Oct 8, 2026	49.17	50.28	49.02	49.80	49.80	0.97%	162,157
Oct 7, 2026	49.37	49.67	48.90	49.32	49.32	-1.26%	209,657
Oct 6, 2026	49.95	53.62	49.58	49.95	49.95	0.46%	105,551
Oct 5, 2026	49.69	50.10	48.49	49.72	49.72	-0.46%	307,119
Oct 2, 2026	49.96	51.52	49.61	49.95	49.95	0.87%	149,133
Oct 1, 2026	48.68	49.59	48.01	49.52	49.52	1.14%	191,934
Sep 30, 2026	49.72	49.72	48.51	48.96	48.96	-1.31%	192,787
Sep 29, 2026	51.40	51.48	49.59	49.61	49.61	-3.76%	150,802
Sep 28, 2026	51.94	52.14	51.46	51.55	51.55	-1.06%	111,387
Sep 25, 2026	52.29	52.80	51.99	52.10	52.10	-0.25%	148,593
Sep 24, 2026	51.34	52.35	51.09	52.23	52.23	1.67%	137,059
Sep 23, 2026	51.71	52.29	51.14	51.37	51.37	-1.48%	117,777
Sep 22, 2026	52.58	52.97	51.71	52.14	52.14	-0.40%	150,170
Sep 21, 2026	52.33	52.57	51.90	52.35	52.35	0.54%	176,841
Sep 18, 2026	51.43	52.35	50.90	52.07	52.07	0.58%	1,214,392
Sep 17, 2026	53.22	53.22	51.68	51.77	51.77	-1.63%	223,552
Sep 16, 2026	53.04	53.09	51.62	52.63	52.63	-0.42%	220,566
Sep 15, 2026	53.07	53.80	52.33	52.85	52.85	-0.34%	315,515
Sep 14, 2026	53.16	54.10	52.46	53.14	53.03	-0.02%	144,591
Sep 11, 2026	53.48	55.08	52.72	53.15	53.04	0.32%	148,722
Sep 10, 2026	52.53	53.85	52.10	52.98	52.87	0.99%	157,501
Sep 9, 2026	52.43	53.26	51.48	52.46	52.35	-0.83%	197,303
Sep 8, 2026	52.94	53.34	52.31	52.90	52.79	0.42%	291,032
Sep 4, 2026	52.17	53.08	52.01	52.68	52.57	0.15%	156,086
Sep 3, 2026	53.00	53.84	52.50	52.60	52.49	0.08%	196,846
Sep 2, 2026	52.15	54.48	51.79	52.56	52.45	1.58%	297,430
Sep 1, 2026	52.42	52.84	51.49	51.74	51.63	-1.71%	206,160
Aug 31, 2026	53.60	53.60	52.51	52.64	52.53	-1.44%	115,168
Aug 28, 2026	53.26	53.87	52.94	53.41	53.30	0.28%	125,909
Aug 27, 2026	53.19	53.65	52.53	53.26	53.15	-0.45%	102,440
Aug 26, 2026	53.84	54.22	53.37	53.50	53.39	0.02%	130,171
Aug 25, 2026	54.49	54.88	53.26	53.49	53.38	-1.09%	114,382
Aug 24, 2026	54.53	55.01	53.79	54.08	53.97	-1.12%	120,005
Aug 21, 2026	54.79	54.81	53.95	54.69	54.58	1.03%	212,569
Aug 20, 2026	53.26	54.30	52.72	54.13	54.02	1.18%	139,814
Aug 19, 2026	54.72	55.99	53.44	53.50	53.39	-1.65%	155,376
Aug 18, 2026	54.74	55.06	54.12	54.40	54.29	-0.26%	133,474
Aug 17, 2026	54.47	55.00	54.09	54.54	54.43	-0.62%	109,465
Aug 14, 2026	55.27	55.61	54.79	54.88	54.77	-0.85%	93,759
Aug 13, 2026	55.16	55.56	54.88	55.35	55.24	0.91%	197,185
Aug 12, 2026	54.59	55.09	53.59	54.85	54.74	0.74%	135,807
Aug 11, 2026	54.01	55.00	53.69	54.45	54.33	0.81%	246,891
Aug 10, 2026	53.70	54.79	53.21	54.01	53.90	-0.44%	140,579
Aug 7, 2026	53.86	54.67	52.89	54.25	54.14	0.35%	140,975
Aug 6, 2026	55.96	55.96	53.74	54.06	53.95	-2.68%	128,601
Aug 5, 2026	55.92	56.02	55.35	55.55	55.44	-0.09%	101,757
Aug 4, 2026	55.53	56.00	54.95	55.60	55.48	-0.22%	172,980
Aug 3, 2026	55.94	56.72	55.46	55.72	55.60	0.98%	184,657
Jul 31, 2026	55.32	56.07	54.45	55.18	55.07	-0.59%	222,061