5 DAY PERFORMANCE
-6.82%
1 MONTH PERFORMANCE
-7.04%
3 MONTH PERFORMANCE
-23.33%
6 MONTH PERFORMANCE
-13.79%
YEAR-TO-DATE PERFORMANCE
-14.15%
1 YEAR PERFORMANCE
-31.74%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $1.47 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 | $1.69 B |
| 03/28/2025 | $38.07 | $37.04 (-2.71%) | $38.39 | $36.22 | 116.30 K | $1.70 B |
| 03/27/2025 | $38.14 | $38.00 (-0.37%) | $38.26 | $37.45 | 437.74 K | $1.74 B |
| 03/26/2025 | $38.32 | $37.96 (-0.94%) | $38.74 | $37.66 | 79.63 K | $1.74 B |
| 03/25/2025 | $38.79 | $38.24 (-1.42%) | $38.86 | $38.24 | 126.40 K | $1.75 B |
| 03/24/2025 | $38.91 | $38.94 (0.08%) | $39.67 | $38.39 | 132.11 K | $1.78 B |
| 03/21/2025 | $38.44 | $38.22 (-0.57%) | $39.26 | $37.58 | 273.98 K | $1.75 B |
| 03/20/2025 | $38.65 | $38.92 (0.7%) | $39.24 | $38.20 | 120.74 K | $1.78 B |
| 03/19/2025 | $38.27 | $39.00 (1.91%) | $39.46 | $37.98 | 150.10 K | $1.78 B |
| 03/18/2025 | $38.20 | $38.22 (0.05%) | $38.89 | $37.42 | 219.60 K | $1.75 B |
| 03/17/2025 | $37.73 | $38.28 (1.46%) | $38.49 | $37.73 | 114.22 K | $1.75 B |
| 03/14/2025 | $36.74 | $37.90 (3.16%) | $38.03 | $36.74 | 156.50 K | $1.73 B |
| 03/13/2025 | $36.58 | $36.63 (0.14%) | $36.81 | $36.13 | 96.60 K | $1.68 B |
| 03/12/2025 | $36.73 | $36.60 (-0.35%) | $37.12 | $36.03 | 104.40 K | $1.68 B |
| 03/11/2025 | $36.91 | $36.27 (-1.73%) | $37.17 | $36.24 | 108.45 K | $1.66 B |
| 03/10/2025 | $38.09 | $36.62 (-3.86%) | $38.91 | $36.44 | 135.90 K | $1.68 B |
| 03/07/2025 | $38.94 | $38.68 (-0.67%) | $39.18 | $38.16 | 172.23 K | $1.77 B |
| 03/06/2025 | $39.29 | $39.00 (-0.74%) | $39.33 | $38.55 | 117.85 K | $1.78 B |
| 03/05/2025 | $39.10 | $39.83 (1.87%) | $39.92 | $38.72 | 196.00 K | $1.82 B |
| 03/04/2025 | $40.01 | $39.09 (-2.3%) | $40.40 | $38.94 | 203.61 K | $1.79 B |
| 03/03/2025 | $40.60 | $40.44 (-0.39%) | $41.23 | $39.92 | 163.42 K | $1.85 B |
| 02/28/2025 | $40.80 | $40.72 (-0.2%) | $41.16 | $40.13 | 178.70 K | $1.86 B |
| 02/27/2025 | $40.83 | $40.79 (-0.1%) | $41.16 | $40.52 | 135.60 K | $1.87 B |
| 02/26/2025 | $41.21 | $40.99 (-0.53%) | $41.64 | $40.34 | 108.35 K | $1.88 B |
| 02/25/2025 | $41.49 | $41.30 (-0.46%) | $42.05 | $41.04 | 91.10 K | $1.89 B |
| 02/24/2025 | $41.71 | $41.21 (-1.2%) | $42.12 | $41.10 | 104.92 K | $1.89 B |
| 02/21/2025 | $43.21 | $41.47 (-4.03%) | $43.77 | $41.34 | 97.20 K | $1.90 B |
| 02/20/2025 | $41.65 | $42.71 (2.55%) | $42.87 | $41.65 | 90.71 K | $1.95 B |
| 02/19/2025 | $42.61 | $42.82 (0.49%) | $43.05 | $41.83 | 91.40 K | $1.96 B |
| 02/18/2025 | $43.69 | $43.36 (-0.76%) | $43.69 | $42.74 | 134.40 K | $1.98 B |
| 02/14/2025 | $42.70 | $43.19 (1.15%) | $43.23 | $42.60 | 95.40 K | $1.98 B |
| 02/13/2025 | $42.34 | $42.67 (0.78%) | $42.70 | $42.16 | 103.50 K | $1.95 B |
| 02/12/2025 | $43.05 | $42.31 (-1.72%) | $43.13 | $41.85 | 196.73 K | $1.94 B |
| 02/11/2025 | $41.92 | $43.49 (3.75%) | $43.77 | $41.71 | 216.90 K | $1.99 B |
| 02/10/2025 | $43.25 | $42.19 (-2.45%) | $43.47 | $41.83 | 126.30 K | $1.93 B |
| 02/07/2025 | $43.04 | $43.06 (0.05%) | $43.20 | $42.22 | 111.50 K | $1.97 B |
| 02/06/2025 | $43.00 | $43.12 (0.28%) | $43.29 | $42.50 | 118.54 K | $1.97 B |
| 02/05/2025 | $42.45 | $42.89 (1.04%) | $42.97 | $41.70 | 247.90 K | $1.96 B |
| 02/04/2025 | $40.59 | $42.00 (3.47%) | $42.12 | $40.59 | 128.80 K | $1.92 B |
| 02/03/2025 | $40.86 | $40.84 (-0.05%) | $41.75 | $40.35 | 149.45 K | $1.87 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.
