Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	53.26	53.87	52.94	53.41	53.41	0.28%	125,907
Aug 27, 2026	53.19	53.65	52.53	53.26	53.26	-0.45%	102,439
Aug 26, 2026	53.84	54.22	53.37	53.50	53.50	0.02%	130,170
Aug 25, 2026	54.49	54.88	53.26	53.49	53.49	-1.09%	114,358
Aug 24, 2026	54.53	55.01	53.79	54.08	54.08	-1.12%	120,002
Aug 21, 2026	54.79	54.81	53.95	54.69	54.69	1.03%	212,566
Aug 20, 2026	53.26	54.30	52.72	54.13	54.13	1.18%	139,814
Aug 19, 2026	54.72	55.99	53.44	53.50	53.50	-1.65%	155,374
Aug 18, 2026	54.74	55.06	54.12	54.40	54.40	-0.26%	133,473
Aug 17, 2026	54.47	55.00	54.09	54.54	54.54	-0.62%	109,375
Aug 14, 2026	55.27	55.61	54.79	54.88	54.88	-0.85%	93,677
Aug 13, 2026	55.16	55.56	54.88	55.35	55.35	0.91%	115,527
Aug 12, 2026	54.59	55.09	53.59	54.85	54.85	0.74%	119,111
Aug 11, 2026	54.01	55.00	53.69	54.45	54.45	0.81%	168,890
Aug 10, 2026	53.70	54.79	53.21	54.01	54.01	-0.44%	140,574
Aug 7, 2026	53.86	54.67	52.89	54.25	54.25	0.35%	140,975
Aug 6, 2026	55.96	55.96	53.74	54.06	54.06	-2.68%	128,598
Aug 5, 2026	55.92	56.02	55.35	55.55	55.55	-0.09%	101,756
Aug 4, 2026	55.53	56.00	54.95	55.60	55.60	-0.22%	172,980
Aug 3, 2026	55.94	56.72	55.46	55.72	55.72	0.98%	184,606
Jul 31, 2026	55.32	56.07	54.45	55.18	55.18	-0.59%	221,680
Jul 30, 2026	54.07	55.59	53.47	55.51	55.51	2.27%	278,698
Jul 29, 2026	51.42	56.87	50.99	54.28	54.28	11.30%	407,605
Jul 28, 2026	48.67	49.41	47.98	48.77	48.77	0.83%	117,195
Jul 27, 2026	48.25	49.47	48.04	48.37	48.37	1.43%	103,582
Jul 24, 2026	46.95	47.93	46.37	47.69	47.69	2.19%	143,707
Jul 23, 2026	47.47	47.72	46.10	46.67	46.67	-3.03%	208,336
Jul 22, 2026	48.79	48.85	47.22	48.13	48.13	-1.72%	163,213
Jul 21, 2026	49.01	49.70	48.39	48.97	48.97	0.12%	210,831
Jul 20, 2026	49.36	49.66	48.39	48.91	48.91	-1.61%	144,161
Jul 17, 2026	49.95	50.57	49.54	49.71	49.71	-1.19%	175,409
Jul 16, 2026	49.67	51.31	49.45	50.31	50.31	1.62%	225,561
Jul 15, 2026	48.61	49.75	48.08	49.51	49.51	1.91%	120,645
Jul 14, 2026	47.84	48.72	47.67	48.58	48.58	1.91%	118,861
Jul 13, 2026	48.09	48.64	47.63	47.67	47.67	-0.73%	108,746
Jul 10, 2026	47.61	48.26	47.42	48.02	48.02	0.50%	84,489
Jul 9, 2026	46.91	47.97	46.77	47.78	47.78	2.40%	103,852
Jul 8, 2026	47.13	47.46	46.34	46.66	46.66	-1.69%	137,356
Jul 7, 2026	48.04	48.88	47.44	47.46	47.46	-0.92%	160,742
Jul 6, 2026	48.76	49.54	47.61	47.90	47.90	-1.88%	146,076
Jul 2, 2026	50.15	50.33	48.48	48.82	48.82	-1.89%	145,048
Jul 1, 2026	49.28	50.39	48.30	49.76	49.76	-0.48%	215,197
Jun 30, 2026	50.42	51.47	49.86	50.00	50.00	-0.71%	258,945
Jun 29, 2026	49.48	50.45	48.77	50.36	50.36	0.70%	223,337
Jun 26, 2026	50.24	50.82	49.45	50.01	50.01	0.02%	742,298
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%	251,956
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%	166,372
Jun 18, 2026	49.28	49.93	48.86	49.09	49.09	0.64%	341,373