5 DAY PERFORMANCE
-0.82%
1 MONTH PERFORMANCE
+33.56%
3 MONTH PERFORMANCE
+51.56%
6 MONTH PERFORMANCE
+46.44%
YEAR-TO-DATE PERFORMANCE
+38.70%
1 YEAR PERFORMANCE
+8.95%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $47.73 | $47.24 (-1.03%) | $48.50 | $47.12 | 300.44 K | $2.17 B |
| 02/13/2026 | $47.11 | $47.63 (1.1%) | $47.85 | $46.17 | 373.40 K | $2.19 B |
| 02/12/2026 | $47.19 | $47.24 (0.11%) | $48.26 | $46.70 | 522.54 K | $2.17 B |
| 02/11/2026 | $46.51 | $46.56 (0.11%) | $47.09 | $45.81 | 606.67 K | $2.14 B |
| 02/10/2026 | $44.74 | $46.32 (3.53%) | $46.50 | $44.63 | 5.33 M | $2.13 B |
| 02/09/2026 | $45.03 | $45.06 (0.07%) | $45.94 | $44.14 | 1.36 M | $2.07 B |
| 02/06/2026 | $42.27 | $42.48 (0.5%) | $42.98 | $41.31 | 163.45 K | $1.95 B |
| 02/05/2026 | $42.76 | $42.17 (-1.38%) | $42.91 | $41.37 | 265.70 K | $1.94 B |
| 02/04/2026 | $42.63 | $42.76 (0.3%) | $43.41 | $42.50 | 221.04 K | $1.96 B |
| 02/03/2026 | $42.57 | $42.05 (-1.22%) | $43.17 | $41.46 | 239.90 K | $1.93 B |
| 02/02/2026 | $41.87 | $42.64 (1.84%) | $43.70 | $41.17 | 287.30 K | $1.96 B |
| 01/30/2026 | $40.37 | $41.46 (2.7%) | $42.30 | $40.01 | 322.14 K | $1.90 B |
| 01/29/2026 | $37.31 | $40.44 (8.39%) | $41.00 | $37.17 | 501.60 K | $1.86 B |
| 01/28/2026 | $35.37 | $34.95 (-1.19%) | $35.63 | $34.76 | 280.77 K | $1.60 B |
| 01/27/2026 | $35.32 | $35.33 (0.03%) | $35.59 | $35.04 | 273.80 K | $1.62 B |
| 01/26/2026 | $34.83 | $35.36 (1.52%) | $35.51 | $34.51 | 76.12 K | $1.62 B |
| 01/23/2026 | $36.13 | $34.86 (-3.52%) | $36.13 | $34.67 | 121.21 K | $1.60 B |
| 01/22/2026 | $36.01 | $36.41 (1.11%) | $36.82 | $35.94 | 108.73 K | $1.67 B |
| 01/21/2026 | $34.59 | $35.74 (3.32%) | $36.08 | $34.36 | 123.43 K | $1.64 B |
| 01/20/2026 | $34.71 | $34.32 (-1.12%) | $34.91 | $34.27 | 76.53 K | $1.57 B |
| 01/16/2026 | $35.60 | $35.37 (-0.65%) | $35.93 | $35.18 | 125.50 K | $1.62 B |
| 01/15/2026 | $35.30 | $35.66 (1.02%) | $35.97 | $35.30 | 63.62 K | $1.64 B |
| 01/14/2026 | $34.72 | $35.22 (1.44%) | $35.35 | $34.49 | 107.90 K | $1.62 B |
| 01/13/2026 | $34.80 | $34.59 (-0.6%) | $34.92 | $34.43 | 55.13 K | $1.59 B |
| 01/12/2026 | $35.66 | $34.84 (-2.3%) | $35.85 | $34.74 | 88.70 K | $1.60 B |
| 01/09/2026 | $35.98 | $35.87 (-0.31%) | $36.21 | $35.29 | 118.13 K | $1.65 B |
| 01/08/2026 | $34.49 | $35.85 (3.94%) | $36.09 | $34.49 | 150.30 K | $1.65 B |
| 01/07/2026 | $35.11 | $34.78 (-0.94%) | $35.11 | $34.36 | 128.84 K | $1.60 B |
| 01/06/2026 | $34.29 | $35.26 (2.83%) | $35.68 | $34.10 | 139.01 K | $1.62 B |
| 01/05/2026 | $33.04 | $34.47 (4.33%) | $34.70 | $32.84 | 144.80 K | $1.58 B |
| 01/02/2026 | $34.00 | $33.18 (-2.41%) | $34.31 | $33.06 | 165.10 K | $1.52 B |
| 12/31/2025 | $33.73 | $34.06 (0.98%) | $34.23 | $32.90 | 416.33 K | $1.56 B |
| 12/30/2025 | $33.29 | $33.67 (1.14%) | $33.77 | $33.01 | 140.70 K | $1.55 B |
| 12/29/2025 | $33.74 | $33.43 (-0.92%) | $34.01 | $33.41 | 212.60 K | $1.53 B |
| 12/26/2025 | $33.74 | $33.72 (-0.06%) | $33.88 | $33.46 | 97.90 K | $1.55 B |
| 12/24/2025 | $33.63 | $33.85 (0.65%) | $34.20 | $33.28 | 73.02 K | $1.55 B |
| 12/23/2025 | $34.78 | $33.64 (-3.28%) | $35.04 | $33.53 | 222.10 K | $1.54 B |
| 12/22/2025 | $34.92 | $35.01 (0.26%) | $35.35 | $33.87 | 293.10 K | $1.61 B |
| 12/19/2025 | $36.31 | $35.11 (-3.3%) | $36.46 | $34.65 | 250.70 K | $1.61 B |
| 12/18/2025 | $36.49 | $36.43 (-0.16%) | $36.65 | $36.20 | 119.10 K | $1.67 B |
| 12/17/2025 | $36.71 | $36.20 (-1.39%) | $37.11 | $36.17 | 211.60 K | $1.66 B |
| 12/16/2025 | $36.83 | $36.80 (-0.08%) | $37.36 | $36.26 | 215.33 K | $1.69 B |
| 12/15/2025 | $36.03 | $36.72 (1.92%) | $36.82 | $36.03 | 133.90 K | $1.69 B |
| 12/12/2025 | $36.22 | $36.23 (0.03%) | $36.30 | $35.70 | 171.23 K | $1.66 B |
| 12/11/2025 | $35.64 | $35.96 (0.9%) | $36.13 | $35.33 | 122.15 K | $1.65 B |
| 12/10/2025 | $34.51 | $35.62 (3.22%) | $35.73 | $34.51 | 291.54 K | $1.63 B |
| 12/09/2025 | $34.36 | $34.65 (0.84%) | $34.70 | $34.24 | 165.40 K | $1.59 B |
| 12/08/2025 | $34.45 | $34.23 (-0.64%) | $34.59 | $33.88 | 131.92 K | $1.57 B |
| 12/05/2025 | $34.52 | $34.39 (-0.38%) | $35.59 | $34.19 | 366.60 K | $1.58 B |
| 12/04/2025 | $34.19 | $34.63 (1.29%) | $34.76 | $34.19 | 138.00 K | $1.59 B |
| 12/03/2025 | $33.23 | $34.46 (3.7%) | $34.66 | $32.78 | 157.80 K | $1.58 B |
| 12/02/2025 | $33.26 | $33.01 (-0.75%) | $34.04 | $32.81 | 131.50 K | $1.51 B |
| 12/01/2025 | $32.31 | $33.05 (2.29%) | $33.08 | $32.31 | 144.44 K | $1.52 B |
| 11/28/2025 | $32.70 | $32.69 (-0.03%) | $32.89 | $32.59 | 73.30 K | $1.50 B |
| 11/26/2025 | $32.53 | $32.82 (0.89%) | $32.89 | $32.38 | 108.04 K | $1.51 B |
| 11/25/2025 | $31.51 | $32.67 (3.68%) | $32.81 | $31.51 | 146.42 K | $1.50 B |
| 11/24/2025 | $31.45 | $31.34 (-0.35%) | $31.59 | $30.95 | 109.52 K | $1.44 B |
| 11/21/2025 | $30.47 | $31.43 (3.15%) | $31.66 | $30.43 | 164.70 K | $1.44 B |
| 11/20/2025 | $31.50 | $30.42 (-3.43%) | $31.75 | $30.37 | 150.32 K | $1.40 B |
| 11/19/2025 | $31.11 | $31.12 (0.03%) | $31.49 | $30.83 | 161.90 K | $1.43 B |
| 11/18/2025 | $31.03 | $31.17 (0.45%) | $31.33 | $30.95 | 114.11 K | $1.43 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.
