Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	51.98	53.56	51.98	52.09	52.09	0.17%	244,630
Oct 29, 2026	55.99	55.99	51.71	52.00	52.00	5.84%	324,237
Oct 28, 2026	49.87	49.87	48.64	49.13	49.13	-1.19%	145,965
Oct 27, 2026	49.87	49.87	49.45	49.72	49.72	0.30%	122,844
Oct 26, 2026	49.19	50.24	49.19	49.57	49.57	1.23%	141,098
Oct 23, 2026	48.79	49.04	48.41	48.97	48.97	-0.17%	115,470
Oct 22, 2026	47.82	49.31	47.47	49.06	49.06	2.71%	214,175
Oct 21, 2026	48.70	48.70	47.34	47.76	47.76	-1.36%	162,058
Oct 20, 2026	47.81	49.15	47.81	48.42	48.42	1.70%	173,214
Oct 19, 2026	48.57	48.75	47.40	47.61	47.61	-2.38%	128,599
Oct 16, 2026	49.19	49.53	48.64	48.77	48.77	-0.37%	107,326
Oct 15, 2026	48.80	49.60	48.68	48.95	48.95	1.03%	127,118
Oct 14, 2026	48.14	48.94	47.49	48.45	48.45	-0.77%	218,777
Oct 13, 2026	49.39	49.51	48.49	48.83	48.83	-0.38%	140,009
Oct 12, 2026	48.73	49.47	48.66	49.01	49.01	0.18%	136,434
Oct 9, 2026	49.62	49.65	48.92	48.92	48.92	-1.77%	127,676
Oct 8, 2026	49.17	50.28	49.02	49.80	49.80	0.97%	162,184
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%	140,796
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