Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.75	33.95	33.18	33.40	33.40	-0.60%	1,155,252
Jun 26, 2025	32.52	33.64	32.52	33.60	33.60	3.34%	131,763
Jun 25, 2025	32.75	33.04	32.31	32.52	32.52	-1.05%	102,446
Jun 24, 2025	32.36	33.46	32.36	32.86	32.86	2.34%	138,165
Jun 23, 2025	31.31	32.14	31.03	32.11	32.11	2.29%	127,778
Jun 20, 2025	31.57	32.08	31.19	31.39	31.39	0.26%	119,922
Jun 18, 2025	30.53	31.46	30.51	31.31	31.31	2.12%	136,267
Jun 17, 2025	31.05	31.22	30.48	30.66	30.66	-2.11%	227,814
Jun 16, 2025	31.56	31.87	30.96	31.32	31.32	0.16%	241,461
Jun 13, 2025	31.81	31.98	31.21	31.27	31.27	-3.55%	147,994
Jun 12, 2025	32.39	32.48	31.70	32.42	32.32	-0.83%	194,169
Jun 11, 2025	33.11	33.13	32.59	32.69	32.59	-0.79%	153,349
Jun 10, 2025	32.90	33.45	32.76	32.95	32.85	0.80%	102,433
Jun 9, 2025	32.70	33.03	32.42	32.69	32.59	0.62%	73,633
Jun 6, 2025	32.11	32.51	31.91	32.49	32.39	2.95%	77,422
Jun 5, 2025	31.37	31.83	31.31	31.56	31.46	0.64%	141,449
Jun 4, 2025	31.84	32.12	31.11	31.36	31.26	-1.51%	105,458
Jun 3, 2025	31.41	32.10	31.41	31.84	31.74	0.73%	164,606
Jun 2, 2025	31.95	32.77	31.21	31.61	31.51	-1.28%	95,879
May 30, 2025	32.58	32.90	31.94	32.02	31.92	-2.26%	127,882
May 29, 2025	32.73	32.98	32.22	32.76	32.66	0.65%	215,701
May 28, 2025	32.75	32.95	32.44	32.55	32.45	-1.54%	111,199
May 27, 2025	31.95	33.12	31.69	33.06	32.96	5.09%	140,827
May 23, 2025	31.00	31.73	30.70	31.46	31.36	-0.63%	102,287
May 22, 2025	31.69	32.54	31.60	31.66	31.56	-1.12%	134,829
May 21, 2025	32.31	33.01	31.60	32.02	31.92	-2.44%	141,494
May 20, 2025	32.67	33.18	32.61	32.82	32.72	-0.15%	80,627
May 19, 2025	32.72	33.68	32.52	32.87	32.77	-1.50%	109,274
May 16, 2025	33.24	33.54	33.01	33.37	33.26	0.33%	103,588
May 15, 2025	32.57	33.27	32.37	33.26	33.15	1.68%	182,300
May 14, 2025	32.88	33.38	32.64	32.71	32.61	-0.64%	239,302
May 13, 2025	32.85	33.48	32.49	32.92	32.82	1.14%	151,356
May 12, 2025	32.71	33.36	32.27	32.55	32.45	3.43%	185,909
May 9, 2025	31.38	31.71	30.55	31.47	31.37	-	160,884
May 8, 2025	30.30	31.58	30.16	31.47	31.37	4.69%	169,633
May 7, 2025	31.62	32.25	29.87	30.06	29.96	-1.92%	181,690
May 6, 2025	30.70	31.25	30.51	30.65	30.55	-1.45%	159,278
May 5, 2025	30.90	32.56	30.90	31.10	31.00	-0.67%	157,104
May 2, 2025	31.27	31.51	30.60	31.31	31.21	1.92%	271,709
May 1, 2025	30.80	31.28	30.07	30.72	30.62	2.13%	269,622
Apr 30, 2025	29.88	30.55	29.06	30.08	29.98	-2.02%	235,448
Apr 29, 2025	30.25	32.59	27.25	30.70	30.60	-8.63%	311,293
Apr 28, 2025	32.47	33.84	32.45	33.60	33.49	3.58%	197,110
Apr 25, 2025	32.64	32.83	32.12	32.44	32.34	-1.46%	76,572
Apr 24, 2025	32.58	33.37	32.53	32.92	32.82	1.07%	194,435
Apr 23, 2025	33.22	34.19	32.39	32.57	32.47	1.15%	122,961
Apr 22, 2025	31.56	32.36	31.46	32.20	32.10	3.67%	250,980
Apr 21, 2025	32.25	32.77	30.73	31.06	30.96	-4.49%	144,694
Apr 17, 2025	32.05	32.82	32.05	32.52	32.42	1.47%	96,172
Apr 16, 2025	32.19	32.56	31.76	32.05	31.95	-1.05%	144,433