5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
-2.71%
3 MONTH PERFORMANCE
-0.56%
6 MONTH PERFORMANCE
-1.71%
YEAR-TO-DATE PERFORMANCE
-9.13%
1 YEAR PERFORMANCE
-10.48%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $23.02 | $23.01 (-0.03%) | $23.10 | $22.99 | 9.53 K | |
| 12/03/2025 | $22.89 | $23.00 (0.48%) | $23.00 | $22.85 | 22.90 K | $1.05 B |
| 12/02/2025 | $22.63 | $22.76 (0.57%) | $22.94 | $22.63 | 47.10 K | $1.04 B |
| 12/01/2025 | $22.90 | $22.84 (-0.26%) | $23.25 | $22.60 | 95.40 K | $1.05 B |
| 11/28/2025 | $22.90 | $22.89 (-0.04%) | $22.90 | $22.75 | 18.24 K | $1.05 B |
| 11/26/2025 | $22.97 | $22.95 (-0.09%) | $22.99 | $22.75 | 21.21 K | $1.05 B |
| 11/25/2025 | $22.85 | $22.94 (0.39%) | $22.95 | $22.83 | 18.81 K | $1.05 B |
| 11/24/2025 | $22.97 | $22.69 (-1.22%) | $22.97 | $22.69 | 69.93 K | $1.04 B |
| 11/21/2025 | $22.72 | $22.69 (-0.13%) | $22.82 | $22.68 | 35.50 K | $1.04 B |
| 11/20/2025 | $23.03 | $22.71 (-1.39%) | $23.17 | $22.56 | 36.10 K | |
| 11/19/2025 | $23.59 | $22.97 (-2.63%) | $23.61 | $22.95 | 40.51 K | |
| 11/18/2025 | $23.62 | $23.58 (-0.17%) | $23.80 | $23.50 | 7.51 K | |
| 11/17/2025 | $23.79 | $23.52 (-1.13%) | $23.80 | $23.50 | 24.70 K | |
| 11/14/2025 | $23.50 | $23.75 (1.06%) | $23.81 | $23.49 | 16.80 K | |
| 11/13/2025 | $23.66 | $23.53 (-0.55%) | $23.80 | $23.37 | 22.50 K | |
| 11/12/2025 | $23.73 | $23.66 (-0.29%) | $23.81 | $23.65 | 11.90 K | |
| 11/11/2025 | $23.30 | $23.66 (1.55%) | $23.71 | $23.30 | 7.52 K | |
| 11/10/2025 | $23.34 | $23.64 (1.29%) | $23.69 | $23.34 | 9.34 K | |
| 11/07/2025 | $23.26 | $23.33 (0.3%) | $23.35 | $23.20 | 10.21 K | |
| 11/06/2025 | $23.28 | $23.32 (0.17%) | $23.36 | $23.21 | 17.54 K | |
| 11/05/2025 | $23.50 | $23.27 (-0.98%) | $23.60 | $23.17 | 43.61 K | |
| 11/04/2025 | $23.70 | $23.63 (-0.3%) | $23.70 | $23.49 | 38.30 K | |
| 11/03/2025 | $23.84 | $23.50 (-1.43%) | $24.00 | $23.50 | 27.20 K | |
| 10/31/2025 | $23.98 | $23.70 (-1.17%) | $23.98 | $23.65 | 20.64 K | |
| 10/30/2025 | $23.80 | $23.84 (0.17%) | $23.85 | $23.78 | 27.80 K | |
| 10/29/2025 | $23.78 | $23.85 (0.29%) | $23.88 | $23.78 | 9.81 K | |
| 10/28/2025 | $23.90 | $23.85 (-0.21%) | $23.96 | $23.85 | 16.00 K | |
| 10/27/2025 | $23.75 | $23.70 (-0.21%) | $23.75 | $23.70 | 28.80 K | |
| 10/24/2025 | $23.60 | $23.62 (0.08%) | $23.75 | $23.55 | 29.10 K | |
| 10/23/2025 | $23.70 | $23.47 (-0.97%) | $23.79 | $23.43 | 36.30 K | |
| 10/22/2025 | $23.77 | $23.70 (-0.29%) | $23.95 | $23.65 | 10.80 K | |
| 10/21/2025 | $23.78 | $23.75 (-0.13%) | $23.79 | $23.72 | 16.60 K | |
| 10/20/2025 | $24.08 | $23.70 (-1.58%) | $24.08 | $23.60 | 42.80 K | |
| 10/17/2025 | $23.60 | $23.36 (-1.02%) | $23.98 | $23.33 | 58.50 K | |
| 10/16/2025 | $23.68 | $23.53 (-0.63%) | $23.73 | $23.34 | 30.50 K | |
| 10/15/2025 | $23.35 | $23.67 (1.37%) | $23.67 | $23.35 | 40.00 K | |
| 10/14/2025 | $23.40 | $23.34 (-0.26%) | $23.40 | $23.30 | 37.80 K | |
| 10/13/2025 | $23.35 | $23.31 (-0.17%) | $23.41 | $23.20 | 19.70 K | |
| 10/10/2025 | $23.24 | $23.10 (-0.6%) | $23.35 | $23.10 | 28.80 K | |
| 10/09/2025 | $23.20 | $23.14 (-0.26%) | $23.20 | $23.05 | 9.40 K | |
| 10/08/2025 | $23.28 | $23.20 (-0.34%) | $23.28 | $23.18 | 10.90 K | |
| 10/07/2025 | $23.26 | $23.15 (-0.47%) | $23.43 | $23.15 | 27.50 K | |
| 10/06/2025 | $23.45 | $23.08 (-1.58%) | $23.47 | $23.07 | 28.60 K | |
| 10/03/2025 | $23.42 | $23.42 (0%) | $23.60 | $23.36 | 29.50 K | |
| 10/02/2025 | $23.59 | $23.63 (0.17%) | $23.65 | $23.49 | 33.10 K | |
| 10/01/2025 | $23.26 | $23.44 (0.77%) | $23.50 | $23.23 | 24.10 K | |
| 09/30/2025 | $23.40 | $23.10 (-1.28%) | $23.40 | $23.05 | 59.50 K | |
| 09/29/2025 | $23.31 | $23.33 (0.09%) | $23.37 | $23.25 | 30.30 K | |
| 09/26/2025 | $23.29 | $23.32 (0.13%) | $23.35 | $23.25 | 11.00 K | |
| 09/25/2025 | $23.41 | $23.24 (-0.73%) | $23.41 | $23.16 | 14.70 K | |
| 09/24/2025 | $23.23 | $23.35 (0.52%) | $23.35 | $23.22 | 27.30 K | |
| 09/23/2025 | $23.28 | $23.22 (-0.26%) | $23.29 | $23.20 | 12.20 K | |
| 09/22/2025 | $23.20 | $23.29 (0.39%) | $23.29 | $23.15 | 27.40 K | |
| 09/19/2025 | $23.15 | $23.20 (0.22%) | $23.25 | $23.04 | 29.10 K | |
| 09/18/2025 | $23.40 | $23.09 (-1.32%) | $23.40 | $23.00 | 58.80 K | |
| 09/17/2025 | $23.30 | $23.38 (0.34%) | $23.40 | $23.18 | 38.30 K | |
| 09/16/2025 | $23.26 | $23.24 (-0.09%) | $23.28 | $23.19 | 43.00 K | |
| 09/15/2025 | $23.17 | $23.23 (0.26%) | $23.24 | $23.05 | 35.70 K | |
| 09/12/2025 | $23.35 | $23.39 (0.17%) | $23.54 | $23.35 | 76.00 K | |
| 09/11/2025 | $23.53 | $23.39 (-0.59%) | $23.63 | $23.36 | 80.50 K | |
| 09/10/2025 | $23.46 | $23.50 (0.17%) | $23.54 | $23.31 | 36.10 K | |
| 09/09/2025 | $23.30 | $23.37 (0.3%) | $23.41 | $23.20 | 26.00 K | |
| 09/08/2025 | $23.37 | $23.31 (-0.26%) | $23.40 | $23.20 | 33.60 K | |
| 09/05/2025 | $23.15 | $23.29 (0.6%) | $23.30 | $23.12 | 41.20 K | |
| 09/04/2025 | $23.12 | $23.12 (0%) | $23.14 | $23.05 | 21.90 K |
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.
