Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	47.50	48.32	47.06	47.51	47.51	-0.40%	134,580
Jun 4, 2026	46.14	47.84	45.87	47.70	47.70	4.70%	146,015
Jun 3, 2026	46.54	46.69	45.46	45.56	45.56	-2.88%	81,055
Jun 2, 2026	46.05	47.04	45.99	46.91	46.91	1.32%	85,133
Jun 1, 2026	46.73	47.19	45.58	46.30	46.30	-1.78%	137,607
May 29, 2026	47.32	48.00	46.47	47.14	47.14	-0.51%	106,450
May 28, 2026	46.51	47.38	45.93	47.38	47.38	1.43%	82,546
May 27, 2026	47.08	47.58	46.49	46.71	46.71	-0.15%	84,330
May 26, 2026	46.18	46.81	46.01	46.78	46.78	1.72%	94,884
May 22, 2026	46.84	46.99	45.95	45.99	45.99	-1.18%	78,679
May 21, 2026	45.67	47.00	45.12	46.54	46.54	1.11%	137,471
May 20, 2026	44.93	46.39	44.55	46.03	46.03	3.04%	140,599
May 19, 2026	44.83	45.28	44.52	44.67	44.67	-1.04%	95,276
May 18, 2026	44.31	45.28	44.31	45.14	45.14	1.74%	106,960
May 15, 2026	44.90	45.00	44.19	44.37	44.37	-1.53%	95,924
May 14, 2026	45.36	46.05	44.94	45.06	45.06	-0.04%	166,107
May 13, 2026	45.46	46.28	44.71	45.08	45.08	-1.34%	129,946
May 12, 2026	45.82	45.98	44.58	45.69	45.69	-0.22%	116,997
May 11, 2026	46.33	46.75	45.40	45.79	45.79	-1.17%	110,922
May 8, 2026	46.77	47.49	45.91	46.33	46.33	-0.98%	149,813
May 7, 2026	46.72	47.44	46.37	46.79	46.79	0.26%	133,419
May 6, 2026	46.86	47.26	45.41	46.67	46.67	0.67%	123,959
May 5, 2026	46.18	46.87	45.89	46.36	46.36	0.98%	142,801
May 4, 2026	46.20	46.84	45.60	45.91	45.91	-1.48%	115,952
May 1, 2026	46.63	48.02	46.11	46.60	46.60	0.13%	166,804
Apr 30, 2026	45.12	46.88	45.12	46.54	46.54	3.42%	237,584
Apr 29, 2026	49.50	49.81	44.89	45.00	45.00	-9.33%	319,678
Apr 28, 2026	49.59	50.20	49.22	49.63	49.63	-0.30%	203,709
Apr 27, 2026	48.91	50.10	48.88	49.78	49.78	1.67%	105,482
Apr 24, 2026	49.54	49.70	48.87	48.96	48.96	-1.51%	177,310
Apr 23, 2026	49.43	50.00	49.25	49.71	49.71	0.57%	108,532
Apr 22, 2026	49.45	49.98	49.14	49.43	49.43	0.10%	127,899
Apr 21, 2026	50.00	50.26	48.50	49.38	49.38	-1.02%	185,792
Apr 20, 2026	48.89	49.97	48.89	49.89	49.89	2.00%	173,241
Apr 17, 2026	47.75	49.33	47.31	48.91	48.91	3.82%	176,400
Apr 16, 2026	46.66	47.32	46.19	47.11	47.11	0.53%	137,796
Apr 15, 2026	47.33	47.67	45.35	46.86	46.86	-1.39%	271,357
Apr 14, 2026	47.76	47.97	47.13	47.52	47.52	-0.50%	295,817
Apr 13, 2026	47.09	47.79	46.03	47.76	47.76	1.14%	99,404
Apr 10, 2026	47.44	47.48	46.78	47.22	47.22	-0.67%	110,040
Apr 9, 2026	46.09	47.68	45.59	47.54	47.54	2.72%	371,303
Apr 8, 2026	46.22	47.00	46.21	46.28	46.28	1.87%	186,037
Apr 7, 2026	44.43	45.57	44.43	45.43	45.43	1.34%	156,059
Apr 6, 2026	44.27	44.98	44.19	44.83	44.83	0.76%	103,311
Apr 2, 2026	43.17	44.75	41.31	44.49	44.49	0.52%	166,381
Apr 1, 2026	43.16	44.47	42.88	44.26	44.26	3.15%	179,014
Mar 31, 2026	42.71	43.18	42.02	42.91	42.91	0.96%	215,483
Mar 30, 2026	42.60	42.98	42.19	42.50	42.50	0.54%	187,384
Mar 27, 2026	42.91	43.24	42.21	42.27	42.27	-2.15%	162,392
Mar 26, 2026	42.64	43.32	42.51	43.20	43.20	0.61%	124,816