5 DAY PERFORMANCE
+1.64%
1 MONTH PERFORMANCE
+1.95%
3 MONTH PERFORMANCE
-9.83%
6 MONTH PERFORMANCE
-8.09%
YEAR-TO-DATE PERFORMANCE
-8.42%
1 YEAR PERFORMANCE
-17.61%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $33.75 | $33.40 (-1.04%) | $33.95 | $33.18 | 1.16 M | $1.53 B |
| 06/26/2025 | $32.52 | $33.60 (3.32%) | $33.64 | $32.52 | 131.80 K | $1.54 B |
| 06/25/2025 | $32.75 | $32.52 (-0.7%) | $33.04 | $32.31 | 102.45 K | $1.49 B |
| 06/24/2025 | $32.36 | $32.86 (1.55%) | $33.46 | $32.36 | 138.20 K | $1.51 B |
| 06/23/2025 | $31.31 | $32.11 (2.56%) | $32.14 | $31.03 | 127.80 K | $1.47 B |
| 06/20/2025 | $31.57 | $31.39 (-0.57%) | $32.08 | $31.19 | 119.92 K | $1.44 B |
| 06/18/2025 | $30.53 | $31.31 (2.55%) | $31.46 | $30.51 | 136.30 K | $1.43 B |
| 06/17/2025 | $31.05 | $30.66 (-1.26%) | $31.22 | $30.48 | 227.81 K | $1.40 B |
| 06/16/2025 | $31.56 | $31.32 (-0.76%) | $31.87 | $30.96 | 241.46 K | $1.44 B |
| 06/13/2025 | $31.81 | $31.27 (-1.7%) | $31.98 | $31.21 | 148.00 K | $1.43 B |
| 06/12/2025 | $32.39 | $32.42 (0.09%) | $32.48 | $31.70 | 194.20 K | $1.49 B |
| 06/11/2025 | $33.11 | $32.69 (-1.27%) | $33.13 | $32.59 | 153.35 K | $1.50 B |
| 06/10/2025 | $32.90 | $32.95 (0.15%) | $33.45 | $32.76 | 102.43 K | $1.51 B |
| 06/09/2025 | $32.70 | $32.69 (-0.03%) | $33.03 | $32.42 | 73.63 K | $1.50 B |
| 06/06/2025 | $32.11 | $32.49 (1.18%) | $32.51 | $31.91 | 77.42 K | $1.49 B |
| 06/05/2025 | $31.37 | $31.56 (0.61%) | $31.83 | $31.31 | 141.45 K | $1.45 B |
| 06/04/2025 | $31.84 | $31.36 (-1.51%) | $32.12 | $31.11 | 105.50 K | $1.44 B |
| 06/03/2025 | $31.41 | $31.84 (1.37%) | $32.10 | $31.41 | 164.61 K | $1.46 B |
| 06/02/2025 | $31.95 | $31.61 (-1.06%) | $32.77 | $31.21 | 95.90 K | $1.45 B |
| 05/30/2025 | $32.58 | $32.02 (-1.72%) | $32.90 | $31.94 | 127.90 K | $1.47 B |
| 05/29/2025 | $32.73 | $32.76 (0.09%) | $32.98 | $32.22 | 215.70 K | $1.50 B |
| 05/28/2025 | $32.75 | $32.55 (-0.61%) | $32.95 | $32.44 | 111.20 K | $1.49 B |
| 05/27/2025 | $31.95 | $33.06 (3.47%) | $33.12 | $31.69 | 140.83 K | $1.51 B |
| 05/23/2025 | $31.00 | $31.46 (1.48%) | $31.73 | $30.70 | 102.29 K | $1.44 B |
| 05/22/2025 | $31.69 | $31.66 (-0.09%) | $32.54 | $31.60 | 134.83 K | $1.45 B |
| 05/21/2025 | $32.31 | $32.02 (-0.9%) | $33.01 | $31.60 | 141.50 K | $1.47 B |
| 05/20/2025 | $32.67 | $32.82 (0.46%) | $33.18 | $32.61 | 80.63 K | $1.50 B |
| 05/19/2025 | $32.72 | $32.87 (0.46%) | $33.68 | $32.52 | 109.30 K | $1.51 B |
| 05/16/2025 | $33.24 | $33.37 (0.39%) | $33.54 | $33.01 | 103.60 K | $1.53 B |
| 05/15/2025 | $32.57 | $33.26 (2.12%) | $33.27 | $32.37 | 182.30 K | $1.52 B |
| 05/14/2025 | $32.88 | $32.71 (-0.52%) | $33.38 | $32.64 | 239.30 K | $1.50 B |
| 05/13/2025 | $32.85 | $32.92 (0.21%) | $33.48 | $32.49 | 151.40 K | $1.51 B |
| 05/12/2025 | $32.71 | $32.55 (-0.49%) | $33.36 | $32.27 | 185.91 K | $1.49 B |
| 05/09/2025 | $31.38 | $31.47 (0.29%) | $31.71 | $30.55 | 160.90 K | $1.44 B |
| 05/08/2025 | $30.30 | $31.47 (3.86%) | $31.58 | $30.16 | 169.63 K | $1.44 B |
| 05/07/2025 | $31.62 | $30.06 (-4.93%) | $32.25 | $29.87 | 181.70 K | $1.38 B |
| 05/06/2025 | $30.70 | $30.65 (-0.16%) | $31.25 | $30.51 | 159.30 K | $1.40 B |
| 05/05/2025 | $30.90 | $31.10 (0.65%) | $32.56 | $30.90 | 157.10 K | $1.43 B |
| 05/02/2025 | $31.27 | $31.31 (0.13%) | $31.51 | $30.60 | 271.71 K | $1.43 B |
| 05/01/2025 | $30.80 | $30.72 (-0.26%) | $31.28 | $30.07 | 269.62 K | $1.41 B |
| 04/30/2025 | $29.88 | $30.08 (0.67%) | $30.55 | $29.06 | 235.45 K | $1.38 B |
| 04/29/2025 | $30.25 | $30.70 (1.49%) | $32.59 | $27.25 | 311.30 K | $1.41 B |
| 04/28/2025 | $32.47 | $33.60 (3.48%) | $33.84 | $32.45 | 197.11 K | $1.54 B |
| 04/25/2025 | $32.64 | $32.44 (-0.61%) | $32.83 | $32.12 | 76.60 K | $1.49 B |
| 04/24/2025 | $32.58 | $32.92 (1.04%) | $33.37 | $32.53 | 194.44 K | $1.51 B |
| 04/23/2025 | $33.22 | $32.57 (-1.96%) | $34.19 | $32.39 | 123.00 K | $1.49 B |
| 04/22/2025 | $31.56 | $32.20 (2.03%) | $32.36 | $31.46 | 251.00 K | $1.48 B |
| 04/21/2025 | $32.25 | $31.06 (-3.69%) | $32.77 | $30.73 | 144.70 K | $1.42 B |
| 04/17/2025 | $32.05 | $32.52 (1.47%) | $32.82 | $32.05 | 96.20 K | $1.49 B |
| 04/16/2025 | $32.19 | $32.05 (-0.43%) | $32.56 | $31.76 | 144.43 K | $1.47 B |
| 04/15/2025 | $31.99 | $32.39 (1.25%) | $32.77 | $31.99 | 194.60 K | $1.48 B |
| 04/14/2025 | $31.80 | $31.91 (0.35%) | $32.38 | $31.37 | 143.80 K | $1.46 B |
| 04/11/2025 | $32.39 | $31.38 (-3.12%) | $32.39 | $31.06 | 147.40 K | $1.44 B |
| 04/10/2025 | $33.89 | $32.40 (-4.4%) | $33.89 | $31.50 | 203.00 K | $1.48 B |
| 04/09/2025 | $32.51 | $34.77 (6.95%) | $35.30 | $31.30 | 220.90 K | $1.59 B |
| 04/08/2025 | $34.39 | $33.24 (-3.34%) | $34.82 | $32.90 | 202.87 K | $1.52 B |
| 04/07/2025 | $33.24 | $33.37 (0.39%) | $34.25 | $31.71 | 338.82 K | $1.53 B |
| 04/04/2025 | $32.50 | $33.43 (2.86%) | $33.71 | $31.50 | 398.00 K | $1.53 B |
| 04/03/2025 | $35.86 | $33.68 (-6.08%) | $36.57 | $33.60 | 184.51 K | $1.54 B |
| 04/02/2025 | $36.35 | $37.17 (2.26%) | $37.41 | $36.35 | 116.00 K | $1.70 B |
| 04/01/2025 | $37.77 | $36.84 (-2.46%) | $37.78 | $35.93 | 141.00 K | $1.69 B |
| 03/31/2025 | $37.79 | $37.00 (-2.09%) | $37.79 | $36.43 | 137.60 K | $1.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
