Merchants Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	32.71	33.36	32.27	32.55	32.55	3.43%	185,909
May 9, 2025	31.38	31.71	30.55	31.47	31.47	-	160,884
May 8, 2025	30.30	31.58	30.16	31.47	31.47	4.69%	169,633
May 7, 2025	31.62	32.25	29.87	30.06	30.06	-1.92%	181,690
May 6, 2025	30.70	31.25	30.51	30.65	30.65	-1.45%	159,278
May 5, 2025	30.90	32.56	30.90	31.10	31.10	-0.67%	157,104
May 2, 2025	31.27	31.51	30.60	31.31	31.31	1.92%	271,709
May 1, 2025	30.80	31.28	30.07	30.72	30.72	2.13%	269,622
Apr 30, 2025	29.88	30.55	29.06	30.08	30.08	-2.02%	235,448
Apr 29, 2025	30.25	32.59	27.25	30.70	30.70	-8.63%	311,293
Apr 28, 2025	32.47	33.84	32.45	33.60	33.60	3.58%	197,110
Apr 25, 2025	32.64	32.83	32.12	32.44	32.44	-1.46%	76,572
Apr 24, 2025	32.58	33.37	32.53	32.92	32.92	1.07%	194,435
Apr 23, 2025	33.22	34.19	32.39	32.57	32.57	1.15%	122,961
Apr 22, 2025	31.56	32.36	31.46	32.20	32.20	3.67%	250,980
Apr 21, 2025	32.25	32.77	30.73	31.06	31.06	-4.49%	144,694
Apr 17, 2025	32.05	32.82	32.05	32.52	32.52	1.47%	96,172
Apr 16, 2025	32.19	32.56	31.76	32.05	32.05	-1.05%	144,433
Apr 15, 2025	31.99	32.77	31.99	32.39	32.39	1.50%	194,592
Apr 14, 2025	31.80	32.38	31.37	31.91	31.91	1.69%	143,773
Apr 11, 2025	32.39	32.39	31.06	31.38	31.38	-3.15%	147,386
Apr 10, 2025	33.89	33.89	31.50	32.40	32.40	-6.82%	202,951
Apr 9, 2025	32.51	35.30	31.30	34.77	34.77	4.60%	220,888
Apr 8, 2025	34.39	34.82	32.90	33.24	33.24	-0.39%	202,867
Apr 7, 2025	33.24	34.26	31.71	33.37	33.37	-0.18%	338,821
Apr 4, 2025	32.50	33.71	31.50	33.43	33.43	-0.74%	397,980
Apr 3, 2025	35.86	36.57	33.60	33.68	33.68	-9.39%	184,513
Apr 2, 2025	36.35	37.41	36.35	37.17	37.17	0.90%	115,950
Apr 1, 2025	37.77	37.78	35.93	36.84	36.84	-0.43%	141,000
Mar 31, 2025	37.79	37.79	36.43	37.00	37.00	-0.11%	137,572
Mar 28, 2025	38.07	38.39	36.22	37.04	37.04	-2.53%	116,270
Mar 27, 2025	38.14	38.26	37.45	38.00	38.00	0.11%	437,743
Mar 26, 2025	38.32	38.74	37.66	37.96	37.96	-0.73%	79,632
Mar 25, 2025	38.79	38.86	38.24	38.24	38.24	-1.80%	126,368
Mar 24, 2025	38.91	39.67	38.39	38.94	38.94	1.88%	132,111
Mar 21, 2025	38.44	39.26	37.58	38.22	38.22	-1.80%	273,457
Mar 20, 2025	38.65	39.24	38.20	38.92	38.92	-0.21%	120,738
Mar 19, 2025	38.27	39.46	37.98	39.00	39.00	2.04%	150,083
Mar 18, 2025	38.20	38.89	37.42	38.22	38.22	-0.16%	219,604
Mar 17, 2025	37.73	38.49	37.73	38.28	38.28	1.00%	114,222
Mar 14, 2025	36.74	38.03	36.74	37.90	37.90	3.47%	156,495
Mar 13, 2025	36.58	36.81	36.13	36.63	36.53	0.08%	96,599
Mar 12, 2025	36.73	37.12	36.03	36.60	36.50	0.91%	104,396
Mar 11, 2025	36.91	37.18	36.25	36.27	36.18	-0.96%	108,446
Mar 10, 2025	38.09	38.91	36.44	36.62	36.52	-5.33%	133,268
Mar 7, 2025	38.94	39.18	38.16	38.68	38.58	-0.82%	172,233
Mar 6, 2025	39.29	39.33	38.55	39.00	38.90	-2.08%	117,846
Mar 5, 2025	39.10	39.92	38.72	39.83	39.73	1.89%	195,952
Mar 4, 2025	40.01	40.40	38.94	39.09	38.99	-3.34%	203,610
Mar 3, 2025	40.60	41.23	39.93	40.44	40.33	-0.69%	163,418