Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.24	50.82	49.45	50.01	50.01	0.02%	737,816
Jun 25, 2026	50.02	50.84	49.82	50.00	50.00	-0.08%	375,217
Jun 24, 2026	49.84	50.55	49.84	50.04	50.04	0.36%	251,933
Jun 23, 2026	49.57	50.21	49.37	49.86	49.86	0.73%	141,792
Jun 22, 2026	49.09	50.19	48.82	49.50	49.50	0.84%	166,318
Jun 18, 2026	49.28	49.93	48.86	49.09	49.09	0.64%	341,341
Jun 17, 2026	49.61	50.00	48.08	48.78	48.78	-1.83%	145,325
Jun 16, 2026	49.61	50.55	49.52	49.69	49.69	1.06%	106,247
Jun 15, 2026	50.11	51.00	49.00	49.17	49.17	-1.66%	120,144
Jun 12, 2026	49.84	50.39	49.63	50.11	50.00	1.11%	138,372
Jun 11, 2026	50.06	51.00	49.29	49.56	49.45	-0.08%	95,977
Jun 10, 2026	49.33	49.99	48.42	49.60	49.49	1.39%	122,140
Jun 9, 2026	48.40	50.00	48.40	48.92	48.81	1.56%	104,647
Jun 8, 2026	47.54	48.67	47.46	48.17	48.06	1.39%	85,363
Jun 5, 2026	47.50	48.32	47.06	47.51	47.41	-0.40%	134,580
Jun 4, 2026	46.14	47.84	45.87	47.70	47.60	4.70%	146,015
Jun 3, 2026	46.54	46.69	45.46	45.56	45.46	-2.88%	81,055
Jun 2, 2026	46.05	47.04	45.99	46.91	46.81	1.32%	85,133
Jun 1, 2026	46.73	47.19	45.58	46.30	46.20	-1.78%	137,607
May 29, 2026	47.32	48.00	46.47	47.14	47.04	-0.51%	107,725
May 28, 2026	46.51	47.38	45.93	47.38	47.28	1.43%	82,620
May 27, 2026	47.08	47.58	46.49	46.71	46.61	-0.15%	84,520
May 26, 2026	46.18	46.81	46.01	46.78	46.68	1.72%	94,884
May 22, 2026	46.84	46.99	45.95	45.99	45.89	-1.18%	78,680
May 21, 2026	45.67	47.00	45.12	46.54	46.44	1.11%	137,471
May 20, 2026	44.93	46.39	44.55	46.03	45.93	3.04%	140,599
May 19, 2026	44.83	45.28	44.52	44.67	44.57	-1.04%	95,276
May 18, 2026	44.31	45.28	44.31	45.14	45.04	1.74%	106,960
May 15, 2026	44.90	45.00	44.19	44.37	44.27	-1.53%	95,924
May 14, 2026	45.36	46.05	44.94	45.06	44.96	-0.04%	166,107
May 13, 2026	45.46	46.28	44.71	45.08	44.98	-1.34%	129,946
May 12, 2026	45.82	45.98	44.58	45.69	45.59	-0.22%	116,997
May 11, 2026	46.33	46.75	45.40	45.79	45.69	-1.17%	110,922
May 8, 2026	46.77	47.49	45.91	46.33	46.23	-0.98%	149,813
May 7, 2026	46.72	47.44	46.37	46.79	46.69	0.26%	133,419
May 6, 2026	46.86	47.26	45.41	46.67	46.57	0.67%	123,959
May 5, 2026	46.18	46.87	45.89	46.36	46.26	0.98%	142,801
May 4, 2026	46.20	46.84	45.60	45.91	45.81	-1.48%	115,952
May 1, 2026	46.63	48.02	46.11	46.60	46.50	0.13%	166,804
Apr 30, 2026	45.12	46.88	45.12	46.54	46.44	3.42%	237,584
Apr 29, 2026	49.50	49.81	44.89	45.00	44.90	-9.33%	319,678
Apr 28, 2026	49.59	50.20	49.22	49.63	49.52	-0.30%	203,709
Apr 27, 2026	48.91	50.10	48.88	49.78	49.67	1.67%	105,482
Apr 24, 2026	49.54	49.70	48.87	48.96	48.85	-1.51%	177,310
Apr 23, 2026	49.43	50.00	49.25	49.71	49.60	0.57%	108,532
Apr 22, 2026	49.45	49.98	49.14	49.43	49.32	0.10%	127,899
Apr 21, 2026	50.00	50.26	48.50	49.38	49.27	-1.02%	185,792
Apr 20, 2026	48.89	49.97	48.89	49.89	49.78	2.00%	173,241
Apr 17, 2026	47.75	49.33	47.31	48.91	48.80	3.82%	176,400
Apr 16, 2026	46.66	47.32	46.19	47.11	47.01	0.53%	137,796