5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
+1.57%
3 MONTH PERFORMANCE
+0.52%
6 MONTH PERFORMANCE
-0.43%
YEAR-TO-DATE PERFORMANCE
+2.33%
1 YEAR PERFORMANCE
-8.46%
Merchants Bancorp 7.625% PRF PERPETUAL USD - Ser E Dp sh 1/40 int Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $23.19 | $23.26 (0.3%) | $23.30 | $23.17 | 34.54 K | $1.07 B |
| 01/08/2026 | $23.08 | $23.07 (-0.04%) | $23.17 | $22.97 | 8.30 K | $1.06 B |
| 01/07/2026 | $22.98 | $22.97 (-0.04%) | $23.08 | $22.97 | 36.50 K | $1.05 B |
| 01/06/2026 | $22.91 | $22.97 (0.26%) | $23.03 | $22.91 | 19.30 K | $1.05 B |
| 01/05/2026 | $23.02 | $22.92 (-0.43%) | $23.06 | $22.90 | 29.44 K | $1.05 B |
| 01/02/2026 | $22.93 | $22.98 (0.22%) | $23.09 | $22.79 | 22.34 K | $1.05 B |
| 12/31/2025 | $22.92 | $22.73 (-0.83%) | $22.92 | $22.56 | 68.63 K | $1.04 B |
| 12/30/2025 | $22.86 | $22.84 (-0.09%) | $23.04 | $22.81 | 45.80 K | $1.05 B |
| 12/29/2025 | $22.96 | $22.84 (-0.52%) | $23.05 | $22.76 | 59.03 K | $1.05 B |
| 12/26/2025 | $23.25 | $22.96 (-1.25%) | $23.30 | $22.92 | 38.50 K | $1.05 B |
| 12/24/2025 | $23.12 | $23.20 (0.35%) | $23.30 | $23.12 | 9.12 K | $1.06 B |
| 12/23/2025 | $23.27 | $23.24 (-0.13%) | $23.30 | $23.04 | 16.20 K | $1.07 B |
| 12/22/2025 | $23.25 | $23.23 (-0.09%) | $23.34 | $23.22 | 11.42 K | $1.07 B |
| 12/19/2025 | $23.32 | $23.24 (-0.34%) | $23.32 | $23.11 | 38.20 K | $1.07 B |
| 12/18/2025 | $22.86 | $23.20 (1.49%) | $23.30 | $22.86 | 30.00 K | $1.06 B |
| 12/17/2025 | $23.24 | $22.84 (-1.72%) | $23.24 | $22.84 | 33.91 K | $1.05 B |
| 12/16/2025 | $23.00 | $23.04 (0.17%) | $23.12 | $22.85 | 36.30 K | $1.06 B |
| 12/15/2025 | $22.95 | $22.98 (0.13%) | $23.00 | $22.90 | 31.30 K | $1.05 B |
| 12/12/2025 | $23.22 | $23.35 (0.56%) | $23.42 | $23.13 | 19.40 K | $1.07 B |
| 12/11/2025 | $23.12 | $23.32 (0.87%) | $23.34 | $23.12 | 21.20 K | $1.07 B |
| 12/10/2025 | $22.99 | $23.03 (0.17%) | $23.20 | $22.91 | 27.90 K | $1.06 B |
| 12/09/2025 | $23.29 | $22.90 (-1.67%) | $23.30 | $22.90 | 28.12 K | $1.05 B |
| 12/08/2025 | $23.19 | $23.19 (0%) | $23.30 | $22.96 | 29.22 K | $1.06 B |
| 12/05/2025 | $23.07 | $23.19 (0.52%) | $23.19 | $22.94 | 19.20 K | $1.06 B |
| 12/04/2025 | $23.02 | $23.02 (0%) | $23.12 | $22.99 | 24.80 K | $1.06 B |
| 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 |
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.
