-
5 DAY PERFORMANCE
-0.51% -
1 MONTH PERFORMANCE
-1.68% -
3 MONTH PERFORMANCE
+9.77% -
6 MONTH PERFORMANCE
+3.06% -
YEAR-TO-DATE PERFORMANCE
+4.51% -
1 YEAR PERFORMANCE
+60.53%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $44.60 | $44.52 (-0.18%) | $45.22 | $43.97 | 52,300 | $1.98 B |
| 09/26/2024 | $44.85 | $44.38 (-1.05%) | $44.91 | $44.30 | 67,800 | $1.98 B |
| 09/25/2024 | $44.82 | $44.24 (-1.29%) | $44.82 | $44.14 | 68,517 | $1.97 B |
| 09/24/2024 | $45.24 | $44.73 (-1.13%) | $45.24 | $44.40 | 51,800 | $1.99 B |
| 09/23/2024 | $45.61 | $45.23 (-0.83%) | $45.76 | $44.86 | 97,100 | $2.02 B |
| 09/20/2024 | $46.92 | $45.57 (-2.88%) | $47.02 | $45.43 | 285,614 | $2.03 B |
| 09/19/2024 | $47.00 | $47.16 (0.34%) | $47.16 | $46.18 | 79,544 | $2.10 B |
| 09/18/2024 | $45.49 | $45.82 (0.73%) | $47.42 | $45.00 | 123,000 | $2.04 B |
| 09/17/2024 | $45.44 | $45.45 (0.02%) | $46.88 | $45.19 | 102,348 | $2.03 B |
| 09/16/2024 | $44.03 | $44.88 (1.93%) | $45.07 | $43.81 | 198,336 | $2.00 B |
| 09/13/2024 | $42.98 | $43.90 (2.14%) | $43.92 | $42.95 | 85,716 | $1.96 B |
| 09/12/2024 | $41.50 | $42.35 (2.05%) | $43.07 | $41.50 | 153,000 | $1.89 B |
| 09/11/2024 | $42.77 | $42.35 (-0.98%) | $43.03 | $41.44 | 116,818 | $1.89 B |
| 09/10/2024 | $42.77 | $42.99 (0.51%) | $42.99 | $41.88 | 151,600 | $1.92 B |
| 09/09/2024 | $43.02 | $42.43 (-1.37%) | $43.42 | $42.17 | 209,600 | $1.89 B |
| 09/06/2024 | $44.52 | $43.38 (-2.56%) | $44.91 | $43.02 | 261,400 | $1.93 B |
| 09/05/2024 | $44.57 | $44.42 (-0.34%) | $44.97 | $43.90 | 467,800 | $1.98 B |
| 09/04/2024 | $45.49 | $44.20 (-2.84%) | $46.32 | $44.20 | 197,116 | $1.97 B |
| 09/03/2024 | $45.25 | $45.50 (0.55%) | $45.87 | $44.91 | 159,500 | $2.03 B |
| 08/30/2024 | $45.61 | $45.85 (0.53%) | $45.94 | $45.07 | 126,800 | $2.04 B |
| 08/29/2024 | $45.40 | $45.26 (-0.31%) | $45.78 | $44.74 | 121,900 | $2.02 B |
| 08/28/2024 | $45.28 | $45.30 (0.04%) | $45.77 | $44.23 | 279,919 | $2.02 B |
| 08/27/2024 | $45.98 | $45.55 (-0.94%) | $46.04 | $45.03 | 221,300 | $2.03 B |
| 08/26/2024 | $46.95 | $46.10 (-1.81%) | $47.13 | $45.99 | 159,600 | $2.05 B |
| 08/23/2024 | $44.77 | $46.37 (3.57%) | $47.94 | $44.44 | 438,874 | $2.07 B |
| 08/22/2024 | $43.71 | $44.70 (2.26%) | $44.91 | $43.71 | 382,400 | $1.99 B |
| 08/21/2024 | $43.96 | $43.92 (-0.09%) | $43.96 | $43.12 | 107,545 | $1.96 B |
| 08/20/2024 | $43.57 | $43.68 (0.25%) | $43.85 | $43.12 | 171,200 | $1.95 B |
| 08/19/2024 | $43.59 | $43.77 (0.41%) | $44.12 | $43.06 | 143,200 | $1.95 B |
| 08/16/2024 | $41.59 | $43.66 (4.98%) | $43.69 | $41.59 | 286,527 | $1.95 B |
| 08/15/2024 | $41.89 | $41.52 (-0.88%) | $42.83 | $41.36 | 216,100 | $1.85 B |
| 08/14/2024 | $41.46 | $40.78 (-1.64%) | $41.66 | $40.46 | 128,647 | $1.82 B |
| 08/13/2024 | $40.84 | $41.08 (0.59%) | $41.38 | $40.14 | 140,200 | $1.83 B |
| 08/12/2024 | $40.42 | $40.34 (-0.2%) | $40.70 | $40.08 | 97,525 | $1.80 B |
| 08/09/2024 | $40.18 | $40.02 (-0.4%) | $40.25 | $39.46 | 145,100 | $1.78 B |
| 08/08/2024 | $40.07 | $40.18 (0.27%) | $40.52 | $39.30 | 160,400 | $1.79 B |
| 08/07/2024 | $40.51 | $39.38 (-2.79%) | $40.93 | $39.17 | 183,137 | $1.77 B |
| 08/06/2024 | $39.71 | $40.04 (0.83%) | $40.56 | $38.93 | 207,414 | $1.80 B |
| 08/05/2024 | $38.95 | $39.57 (1.59%) | $40.37 | $37.64 | 331,800 | $1.76 B |
| 08/02/2024 | $41.28 | $40.81 (-1.14%) | $41.61 | $40.45 | 231,519 | $1.82 B |
| 08/01/2024 | $46.30 | $42.86 (-7.43%) | $46.30 | $42.77 | 276,436 | $1.91 B |
| 07/31/2024 | $43.79 | $45.00 (2.76%) | $45.75 | $43.55 | 444,500 | $2.01 B |
| 07/30/2024 | $50.00 | $44.26 (-11.48%) | $50.00 | $43.00 | 931,656 | $1.97 B |
| 07/29/2024 | $52.61 | $52.10 (-0.97%) | $53.27 | $51.92 | 295,600 | $2.32 B |
| 07/26/2024 | $51.99 | $52.59 (1.15%) | $52.97 | $51.10 | 291,404 | $2.34 B |
| 07/25/2024 | $50.91 | $51.24 (0.65%) | $53.11 | $50.52 | 264,629 | $2.22 B |
| 07/24/2024 | $50.50 | $50.90 (0.79%) | $51.62 | $50.20 | 248,080 | $2.20 B |
| 07/23/2024 | $48.96 | $50.84 (3.84%) | $51.25 | $48.96 | 277,940 | $2.20 B |
| 07/22/2024 | $48.95 | $49.20 (0.51%) | $49.55 | $48.28 | 189,500 | $2.13 B |
| 07/19/2024 | $48.62 | $48.95 (0.68%) | $49.43 | $48.49 | 141,343 | $2.12 B |
| 07/18/2024 | $48.05 | $48.56 (1.06%) | $49.86 | $47.79 | 283,638 | $2.10 B |
| 07/17/2024 | $47.19 | $48.20 (2.14%) | $48.75 | $46.39 | 290,100 | $2.09 B |
| 07/16/2024 | $45.80 | $47.77 (4.3%) | $47.92 | $45.48 | 491,526 | $2.07 B |
| 07/15/2024 | $44.43 | $45.26 (1.87%) | $46.46 | $44.28 | 288,000 | $1.96 B |
| 07/12/2024 | $44.16 | $43.94 (-0.5%) | $44.23 | $43.57 | 198,502 | $1.90 B |
| 07/11/2024 | $43.33 | $43.64 (0.72%) | $44.73 | $42.79 | 287,600 | $1.89 B |
| 07/10/2024 | $41.27 | $42.44 (2.83%) | $42.54 | $41.10 | 129,300 | $1.84 B |
| 07/09/2024 | $40.25 | $41.40 (2.86%) | $41.84 | $39.98 | 228,300 | $1.79 B |
| 07/08/2024 | $40.61 | $40.37 (-0.59%) | $41.15 | $40.26 | 118,200 | $1.75 B |
| 07/05/2024 | $40.77 | $40.37 (-0.98%) | $40.77 | $39.98 | 190,515 | $1.75 B |
| 07/03/2024 | $41.41 | $40.76 (-1.57%) | $41.41 | $40.62 | 57,600 | $1.77 B |
| 07/02/2024 | $40.96 | $41.13 (0.42%) | $41.28 | $40.82 | 84,617 | $1.78 B |
| 07/01/2024 | $40.55 | $40.93 (0.94%) | $41.30 | $40.32 | 167,500 | $1.77 B |