5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
-12.29%
3 MONTH PERFORMANCE
-17.88%
6 MONTH PERFORMANCE
-7.44%
YEAR-TO-DATE PERFORMANCE
-14.68%
1 YEAR PERFORMANCE
-13.25%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $36.13 | $36.33 (0.55%) | $36.41 | $35.75 | 97,277 | $1.66 B |
| 12/23/2024 | $35.83 | $36.20 (1.03%) | $36.31 | $35.60 | 153,318 | $1.66 B |
| 12/20/2024 | $35.66 | $36.15 (1.37%) | $36.50 | $35.57 | 402,240 | $1.65 B |
| 12/19/2024 | $36.90 | $35.94 (-2.6%) | $37.05 | $35.90 | 168,122 | $1.64 B |
| 12/18/2024 | $37.47 | $36.50 (-2.59%) | $37.87 | $35.83 | 247,600 | $1.67 B |
| 12/17/2024 | $37.52 | $37.35 (-0.45%) | $37.91 | $37.15 | 170,832 | $1.71 B |
| 12/16/2024 | $38.23 | $37.75 (-1.26%) | $38.28 | $37.57 | 140,000 | $1.73 B |
| 12/13/2024 | $38.39 | $38.48 (0.23%) | $38.61 | $38.00 | 85,900 | $1.76 B |
| 12/12/2024 | $38.96 | $38.35 (-1.57%) | $38.96 | $38.20 | 65,604 | $1.75 B |
| 12/11/2024 | $38.95 | $38.98 (0.08%) | $39.49 | $38.68 | 136,636 | $1.78 B |
| 12/10/2024 | $38.64 | $38.77 (0.34%) | $39.46 | $37.93 | 92,436 | $1.77 B |
| 12/09/2024 | $39.00 | $38.45 (-1.41%) | $39.49 | $38.45 | 108,238 | $1.76 B |
| 12/06/2024 | $39.84 | $39.00 (-2.11%) | $39.85 | $38.90 | 129,800 | $1.78 B |
| 12/05/2024 | $40.28 | $39.68 (-1.49%) | $40.95 | $39.64 | 74,200 | $1.82 B |
| 12/04/2024 | $40.03 | $40.36 (0.82%) | $40.48 | $39.78 | 113,441 | $1.85 B |
| 12/03/2024 | $41.06 | $40.02 (-2.53%) | $41.06 | $39.78 | 100,121 | $1.83 B |
| 12/02/2024 | $41.06 | $40.90 (-0.39%) | $41.43 | $40.53 | 99,833 | $1.87 B |
| 11/29/2024 | $41.48 | $41.28 (-0.48%) | $41.59 | $40.81 | 79,518 | $1.89 B |
| 11/27/2024 | $41.69 | $41.33 (-0.86%) | $41.90 | $41.29 | 71,900 | $1.89 B |
| 11/26/2024 | $41.41 | $41.68 (0.65%) | $41.77 | $41.11 | 121,940 | $1.91 B |
| 11/25/2024 | $41.41 | $41.42 (0.02%) | $42.38 | $41.09 | 126,940 | $1.90 B |
| 11/22/2024 | $39.96 | $41.09 (2.83%) | $41.12 | $39.58 | 150,640 | $1.88 B |
| 11/21/2024 | $38.00 | $39.40 (3.68%) | $40.06 | $38.00 | 232,336 | $1.80 B |
| 11/20/2024 | $38.75 | $38.19 (-1.45%) | $39.08 | $38.01 | 258,949 | $1.75 B |
| 11/19/2024 | $38.91 | $39.00 (0.23%) | $40.24 | $38.91 | 232,821 | $1.78 B |
| 11/18/2024 | $40.09 | $39.51 (-1.45%) | $40.55 | $39.40 | 288,932 | $1.81 B |
| 11/15/2024 | $40.59 | $40.19 (-0.99%) | $41.34 | $39.83 | 96,596 | $1.84 B |
| 11/14/2024 | $40.71 | $40.37 (-0.84%) | $41.00 | $39.68 | 208,435 | $1.85 B |
| 11/13/2024 | $40.96 | $40.75 (-0.51%) | $41.26 | $40.58 | 150,413 | $1.86 B |
| 11/12/2024 | $40.95 | $40.81 (-0.34%) | $41.34 | $39.92 | 114,700 | $1.87 B |
| 11/11/2024 | $39.83 | $41.00 (2.94%) | $41.06 | $39.83 | 112,900 | $1.88 B |
| 11/08/2024 | $40.75 | $39.36 (-3.41%) | $40.82 | $39.32 | 162,914 | $1.80 B |
| 11/07/2024 | $41.76 | $40.69 (-2.56%) | $42.17 | $40.45 | 222,303 | $1.86 B |
| 11/06/2024 | $38.90 | $42.17 (8.41%) | $42.44 | $38.90 | 298,000 | $1.93 B |
| 11/05/2024 | $36.35 | $37.01 (1.82%) | $37.24 | $36.15 | 181,000 | $1.69 B |
| 11/04/2024 | $36.13 | $36.35 (0.61%) | $36.79 | $35.90 | 168,100 | $1.66 B |
| 11/01/2024 | $37.31 | $36.32 (-2.65%) | $37.63 | $36.18 | 205,132 | $1.66 B |
| 10/31/2024 | $36.20 | $36.94 (2.04%) | $37.53 | $35.56 | 211,600 | $1.69 B |
| 10/30/2024 | $36.00 | $35.96 (-0.11%) | $37.76 | $35.90 | 219,700 | $1.65 B |
| 10/29/2024 | $41.18 | $36.03 (-12.51%) | $41.77 | $36.00 | 677,436 | $1.65 B |
| 10/28/2024 | $43.50 | $43.89 (0.9%) | $44.19 | $43.39 | 126,000 | $2.01 B |
| 10/25/2024 | $44.60 | $42.96 (-3.68%) | $44.79 | $42.91 | 124,100 | $1.91 B |
| 10/24/2024 | $44.99 | $44.26 (-1.62%) | $44.99 | $43.48 | 133,900 | $1.97 B |
| 10/23/2024 | $43.84 | $44.70 (1.96%) | $44.70 | $43.63 | 155,400 | $1.99 B |
| 10/22/2024 | $43.19 | $44.05 (1.99%) | $44.05 | $43.15 | 163,800 | $1.96 B |
| 10/21/2024 | $44.92 | $43.17 (-3.9%) | $45.52 | $43.00 | 147,100 | $1.92 B |
| 10/18/2024 | $45.40 | $44.92 (-1.06%) | $45.96 | $44.87 | 173,800 | $2.00 B |
| 10/17/2024 | $43.70 | $45.06 (3.11%) | $45.34 | $43.14 | 368,525 | $2.01 B |
| 10/16/2024 | $46.43 | $44.72 (-3.68%) | $46.78 | $44.63 | 173,500 | $1.99 B |
| 10/15/2024 | $45.05 | $45.87 (1.82%) | $46.31 | $44.35 | 296,600 | $2.04 B |
| 10/14/2024 | $44.97 | $45.11 (0.31%) | $45.32 | $44.40 | 161,400 | $2.01 B |
| 10/11/2024 | $44.73 | $44.87 (0.31%) | $46.17 | $44.62 | 138,300 | $2.00 B |
| 10/10/2024 | $43.93 | $44.73 (1.82%) | $44.73 | $43.51 | 53,734 | $1.99 B |
| 10/09/2024 | $43.92 | $44.42 (1.14%) | $44.80 | $43.92 | 51,549 | $1.98 B |
| 10/08/2024 | $44.05 | $43.92 (-0.3%) | $44.92 | $43.57 | 168,239 | $1.96 B |
| 10/07/2024 | $44.13 | $43.99 (-0.32%) | $44.16 | $43.65 | 67,411 | $1.96 B |
| 10/04/2024 | $44.38 | $44.29 (-0.2%) | $44.63 | $43.89 | 57,744 | $1.97 B |
| 10/03/2024 | $43.03 | $43.45 (0.98%) | $43.69 | $42.36 | 65,600 | $1.94 B |
| 10/02/2024 | $43.37 | $43.18 (-0.44%) | $44.28 | $43.18 | 44,800 | $1.92 B |
| 10/01/2024 | $44.92 | $43.67 (-2.78%) | $44.92 | $43.39 | 88,711 | $1.95 B |
| 09/30/2024 | $44.20 | $44.96 (1.72%) | $45.26 | $44.20 | 72,400 | $2.00 B |
| 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 |