Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.52	35.59	34.19	34.39	34.39	-0.69%	366,535
Dec 4, 2025	34.19	34.76	34.19	34.63	34.63	0.49%	137,961
Dec 3, 2025	33.23	34.66	32.78	34.46	34.46	4.39%	157,800
Dec 2, 2025	33.26	34.04	32.81	33.01	33.01	-0.11%	131,458
Dec 1, 2025	32.31	33.08	32.31	33.05	33.05	1.09%	144,439
Nov 28, 2025	32.70	32.89	32.59	32.69	32.69	-0.40%	73,253
Nov 26, 2025	32.53	32.89	32.38	32.82	32.82	0.46%	108,042
Nov 25, 2025	31.51	32.81	31.51	32.67	32.67	4.24%	146,417
Nov 24, 2025	31.45	31.59	30.95	31.34	31.34	-0.29%	109,275
Nov 21, 2025	30.47	31.66	30.43	31.43	31.43	3.32%	164,693
Nov 20, 2025	31.50	31.75	30.37	30.42	30.42	-2.25%	150,321
Nov 19, 2025	31.11	31.49	30.83	31.12	31.12	-0.16%	161,879
Nov 18, 2025	31.03	31.33	30.95	31.17	31.17	0.13%	114,108
Nov 17, 2025	32.00	32.00	30.83	31.13	31.13	-2.63%	187,457
Nov 14, 2025	31.86	32.01	31.45	31.97	31.97	-0.34%	95,485
Nov 13, 2025	32.41	32.87	31.99	32.08	32.08	-1.20%	148,396
Nov 12, 2025	31.94	32.58	31.94	32.47	32.47	1.69%	129,552
Nov 11, 2025	31.83	32.12	31.61	31.93	31.93	0.57%	83,556
Nov 10, 2025	31.78	31.81	31.38	31.75	31.75	0.73%	168,416
Nov 7, 2025	31.40	31.57	31.03	31.52	31.52	0.22%	131,354
Nov 6, 2025	31.95	32.16	31.25	31.45	31.45	-1.66%	128,064
Nov 5, 2025	31.48	32.19	31.44	31.98	31.98	1.59%	149,226
Nov 4, 2025	31.37	31.83	31.24	31.48	31.48	0.37%	211,511
Nov 3, 2025	30.92	31.37	30.64	31.37	31.37	0.56%	295,493
Oct 31, 2025	31.17	31.78	31.00	31.19	31.19	-0.26%	172,674
Oct 30, 2025	31.80	32.33	31.25	31.27	31.27	-1.51%	212,064
Oct 29, 2025	33.49	33.64	31.30	31.75	31.75	-1.98%	265,061
Oct 28, 2025	32.15	32.46	31.67	32.39	32.39	0.09%	153,955
Oct 27, 2025	32.94	33.15	32.22	32.36	32.36	-1.58%	114,915
Oct 24, 2025	32.39	33.04	32.19	32.88	32.88	2.62%	161,192
Oct 23, 2025	32.33	32.54	32.00	32.04	32.04	-1.23%	158,812
Oct 22, 2025	32.20	32.82	32.12	32.44	32.44	1.00%	151,745
Oct 21, 2025	31.46	32.19	31.41	32.12	32.12	2.07%	145,310
Oct 20, 2025	30.95	31.52	30.84	31.47	31.47	1.81%	132,897
Oct 17, 2025	31.31	32.29	30.53	30.91	30.91	-0.98%	362,363
Oct 16, 2025	31.78	31.78	30.56	31.22	31.22	-2.24%	371,688
Oct 15, 2025	32.76	32.80	31.80	31.93	31.93	-1.90%	116,086
Oct 14, 2025	31.47	32.77	31.47	32.55	32.55	2.52%	123,448
Oct 13, 2025	31.74	31.82	31.01	31.75	31.75	1.70%	132,000
Oct 10, 2025	32.17	32.54	31.11	31.22	31.22	-2.80%	227,724
Oct 9, 2025	32.01	32.18	31.71	32.12	32.12	-0.19%	153,206
Oct 8, 2025	32.15	32.43	31.95	32.18	32.18	0.34%	111,728
Oct 7, 2025	32.31	32.75	31.95	32.07	32.07	-0.47%	235,879
Oct 6, 2025	32.50	32.79	31.99	32.22	32.22	0.16%	150,498
Oct 3, 2025	32.17	32.85	32.02	32.17	32.17	0.63%	111,674
Oct 2, 2025	31.96	32.11	31.41	31.97	31.97	0.03%	120,934
Oct 1, 2025	31.64	32.12	31.17	31.96	31.96	0.50%	166,259
Sep 30, 2025	31.92	32.21	31.38	31.80	31.80	-0.72%	169,496
Sep 29, 2025	32.13	32.27	31.64	32.03	32.03	-0.06%	149,923
Sep 26, 2025	32.13	32.52	31.65	32.05	32.05	-0.03%	123,639