5 DAY PERFORMANCE
+6.19%
1 MONTH PERFORMANCE
+6.21%
3 MONTH PERFORMANCE
-6.32%
6 MONTH PERFORMANCE
+11.73%
YEAR-TO-DATE PERFORMANCE
+52.67%
1 YEAR PERFORMANCE
+66.29%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $55.99 | $52.00 (-7.13%) | $55.99 | $51.71 | 324.24 K | $2.39 B |
| 10/28/2026 | $49.87 | $49.13 (-1.48%) | $49.87 | $48.64 | 146.00 K | $2.26 B |
| 10/27/2026 | $49.87 | $49.72 (-0.3%) | $49.87 | $49.45 | 122.84 K | $2.28 B |
| 10/26/2026 | $49.19 | $49.57 (0.77%) | $50.24 | $49.19 | 141.10 K | $2.28 B |
| 10/23/2026 | $48.79 | $48.97 (0.37%) | $49.04 | $48.41 | 115.50 K | $2.25 B |
| 10/22/2026 | $47.82 | $49.06 (2.59%) | $49.31 | $47.47 | 214.20 K | $2.25 B |
| 10/21/2026 | $48.70 | $47.76 (-1.93%) | $48.70 | $47.34 | 162.10 K | $2.19 B |
| 10/20/2026 | $47.81 | $48.42 (1.28%) | $49.15 | $47.81 | 173.21 K | $2.22 B |
| 10/19/2026 | $48.57 | $47.61 (-1.98%) | $48.75 | $47.40 | 128.60 K | $2.19 B |
| 10/16/2026 | $49.19 | $48.77 (-0.85%) | $49.53 | $48.64 | 107.33 K | $2.24 B |
| 10/15/2026 | $48.80 | $48.95 (0.31%) | $49.60 | $48.68 | 127.12 K | $2.25 B |
| 10/14/2026 | $48.14 | $48.45 (0.64%) | $48.94 | $47.49 | 218.80 K | $2.23 B |
| 10/13/2026 | $49.39 | $48.83 (-1.13%) | $49.51 | $48.49 | 140.01 K | $2.24 B |
| 10/12/2026 | $48.73 | $49.01 (0.57%) | $49.47 | $48.66 | 136.43 K | $2.25 B |
| 10/09/2026 | $49.62 | $48.92 (-1.41%) | $49.65 | $48.92 | 127.70 K | $2.25 B |
| 10/08/2026 | $49.17 | $49.80 (1.28%) | $50.28 | $49.02 | 162.20 K | $2.29 B |
| 10/07/2026 | $49.37 | $49.32 (-0.1%) | $49.67 | $48.90 | 209.70 K | $2.27 B |
| 10/06/2026 | $49.95 | $49.95 (0%) | $53.62 | $49.58 | 140.80 K | $2.29 B |
| 10/05/2026 | $49.69 | $49.72 (0.06%) | $50.10 | $48.49 | 307.12 K | $2.28 B |
| 10/02/2026 | $49.96 | $49.95 (-0.02%) | $51.52 | $49.61 | 149.13 K | $2.29 B |
| 10/01/2026 | $48.68 | $49.52 (1.73%) | $49.59 | $48.01 | 191.93 K | $2.27 B |
| 09/30/2026 | $49.72 | $48.96 (-1.53%) | $49.72 | $48.51 | 192.80 K | $2.25 B |
| 09/29/2026 | $51.40 | $49.61 (-3.48%) | $51.48 | $49.59 | 150.80 K | $2.28 B |
| 09/28/2026 | $51.94 | $51.55 (-0.75%) | $52.14 | $51.46 | 111.39 K | $2.37 B |
| 09/25/2026 | $52.29 | $52.10 (-0.36%) | $52.80 | $51.99 | 148.60 K | $2.39 B |
| 09/24/2026 | $51.34 | $52.23 (1.73%) | $52.35 | $51.09 | 137.10 K | $2.40 B |
| 09/23/2026 | $51.71 | $51.37 (-0.66%) | $52.29 | $51.14 | 117.80 K | $2.36 B |
| 09/22/2026 | $52.58 | $52.14 (-0.84%) | $52.97 | $51.71 | 150.20 K | $2.40 B |
| 09/21/2026 | $52.33 | $52.35 (0.04%) | $52.57 | $51.90 | 176.84 K | $2.40 B |
| 09/18/2026 | $51.43 | $52.07 (1.24%) | $52.35 | $50.90 | 1.21 M | $2.39 B |
| 09/17/2026 | $53.22 | $51.77 (-2.72%) | $53.22 | $51.68 | 223.60 K | $2.38 B |
| 09/16/2026 | $53.04 | $52.63 (-0.77%) | $53.09 | $51.62 | 220.60 K | $2.42 B |
| 09/15/2026 | $53.07 | $52.85 (-0.41%) | $53.80 | $52.33 | 315.52 K | $2.43 B |
| 09/14/2026 | $53.16 | $53.14 (-0.04%) | $54.10 | $52.46 | 144.60 K | $2.44 B |
| 09/11/2026 | $53.48 | $53.15 (-0.62%) | $55.08 | $52.72 | 148.72 K | $2.44 B |
| 09/10/2026 | $52.53 | $52.98 (0.86%) | $53.85 | $52.10 | 157.50 K | $2.43 B |
| 09/09/2026 | $52.43 | $52.46 (0.06%) | $53.26 | $51.48 | 197.30 K | $2.41 B |
| 09/08/2026 | $52.94 | $52.90 (-0.08%) | $53.34 | $52.31 | 291.03 K | $2.43 B |
| 09/04/2026 | $52.17 | $52.68 (0.98%) | $53.08 | $52.01 | 156.10 K | $2.42 B |
| 09/03/2026 | $53.00 | $52.60 (-0.75%) | $53.84 | $52.50 | 196.85 K | $2.42 B |
| 09/02/2026 | $52.15 | $52.56 (0.79%) | $54.48 | $51.79 | 297.43 K | $2.41 B |
| 09/01/2026 | $52.42 | $51.74 (-1.3%) | $52.84 | $51.49 | 206.20 K | $2.38 B |
| 08/31/2026 | $53.60 | $52.64 (-1.79%) | $53.60 | $52.51 | 115.20 K | $2.42 B |
| 08/28/2026 | $53.26 | $53.41 (0.28%) | $53.87 | $52.94 | 125.91 K | $2.45 B |
| 08/27/2026 | $53.19 | $53.26 (0.13%) | $53.65 | $52.53 | 102.44 K | $2.45 B |
| 08/26/2026 | $53.84 | $53.50 (-0.63%) | $54.22 | $53.37 | 130.20 K | $2.46 B |
| 08/25/2026 | $54.49 | $53.49 (-1.84%) | $54.88 | $53.26 | 114.40 K | $2.46 B |
| 08/24/2026 | $54.53 | $54.08 (-0.83%) | $55.01 | $53.79 | 120.01 K | $2.48 B |
| 08/21/2026 | $54.79 | $54.69 (-0.18%) | $54.81 | $53.95 | 212.60 K | $2.51 B |
| 08/20/2026 | $53.26 | $54.13 (1.63%) | $54.30 | $52.72 | 139.81 K | $2.49 B |
| 08/19/2026 | $54.72 | $53.50 (-2.23%) | $55.99 | $53.44 | 155.40 K | $2.46 B |
| 08/18/2026 | $54.74 | $54.40 (-0.62%) | $55.06 | $54.12 | 133.50 K | $2.50 B |
| 08/17/2026 | $54.47 | $54.54 (0.13%) | $55.00 | $54.09 | 109.50 K | $2.51 B |
| 08/14/2026 | $55.27 | $54.88 (-0.71%) | $55.61 | $54.79 | 93.80 K | $2.52 B |
| 08/13/2026 | $55.16 | $55.35 (0.34%) | $55.56 | $54.88 | 197.20 K | $2.54 B |
| 08/12/2026 | $54.59 | $54.85 (0.48%) | $55.09 | $53.59 | 135.81 K | $2.52 B |
| 08/11/2026 | $54.01 | $54.45 (0.81%) | $55.00 | $53.69 | 246.90 K | $2.50 B |
| 08/10/2026 | $53.70 | $54.01 (0.58%) | $54.79 | $53.21 | 140.60 K | $2.48 B |
| 08/07/2026 | $53.86 | $54.25 (0.72%) | $54.67 | $52.89 | 141.00 K | $2.49 B |
| 08/06/2026 | $55.96 | $54.06 (-3.4%) | $55.96 | $53.74 | 128.60 K | $2.48 B |
| 08/05/2026 | $55.92 | $55.55 (-0.66%) | $56.02 | $55.35 | 101.80 K | $2.55 B |
| 08/04/2026 | $55.53 | $55.60 (0.13%) | $56.00 | $54.95 | 173.00 K | $2.55 B |
| 08/03/2026 | $55.94 | $55.72 (-0.39%) | $56.72 | $55.46 | 184.70 K | $2.56 B |
| 07/31/2026 | $55.32 | $55.18 (-0.25%) | $56.07 | $54.45 | 222.10 K | $2.53 B |
| 07/30/2026 | $54.07 | $55.51 (2.66%) | $55.59 | $53.47 | 279.47 K | $2.55 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.
