-
5 DAY PERFORMANCE
-0.64% -
1 MONTH PERFORMANCE
+0.69% -
3 MONTH PERFORMANCE
+3.89% -
6 MONTH PERFORMANCE
+1.77% -
YEAR-TO-DATE PERFORMANCE
+9.52% -
1 YEAR PERFORMANCE
+6.31%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $26.60 | $26.45 (-0.56%) | $26.63 | $26.45 | 1,741 | |
| 11/14/2024 | $26.26 | $26.66 (1.52%) | $26.66 | $26.26 | 2,201 | $1.85 B |
| 11/13/2024 | $26.60 | $26.45 (-0.56%) | $26.67 | $26.43 | 4,245 | $1.86 B |
| 11/12/2024 | $26.77 | $26.44 (-1.23%) | $26.77 | $26.41 | 2,715 | $1.87 B |
| 11/11/2024 | $26.77 | $26.54 (-0.86%) | $26.78 | $26.42 | 918 | $1.88 B |
| 11/08/2024 | $26.19 | $26.62 (1.64%) | $26.79 | $26.19 | 8,200 | $1.80 B |
| 11/07/2024 | $26.00 | $26.00 (0%) | $26.00 | $25.96 | 7,701 | $1.86 B |
| 11/06/2024 | $25.83 | $25.92 (0.35%) | $26.00 | $25.73 | 9,641 | $1.93 B |
| 11/05/2024 | $25.85 | $25.84 (-0.04%) | $25.85 | $25.84 | 1,541 | $1.69 B |
| 11/04/2024 | $25.88 | $25.71 (-0.66%) | $25.88 | $25.58 | 16,540 | $1.66 B |
| 11/01/2024 | $25.83 | $25.72 (-0.43%) | $25.83 | $25.72 | 3,200 | $1.66 B |
| 10/31/2024 | $25.75 | $25.75 (0%) | $25.84 | $25.70 | 12,400 | $1.69 B |
| 10/30/2024 | $25.80 | $25.79 (-0.04%) | $25.92 | $25.75 | 17,857 | $1.65 B |
| 10/29/2024 | $25.81 | $25.92 (0.43%) | $25.99 | $25.70 | 13,000 | $1.65 B |
| 10/28/2024 | $25.91 | $25.86 (-0.19%) | $25.98 | $25.65 | 22,500 | $2.01 B |
| 10/25/2024 | $26.35 | $25.99 (-1.37%) | $26.38 | $25.99 | 7,814 | $1.91 B |
| 10/24/2024 | $26.40 | $26.20 (-0.76%) | $26.40 | $26.20 | 346 | $1.97 B |
| 10/23/2024 | $26.25 | $26.00 (-0.95%) | $26.25 | $26.00 | 5,247 | $1.99 B |
| 10/22/2024 | $26.28 | $26.00 (-1.07%) | $26.29 | $25.98 | 2,021 | $1.96 B |
| 10/21/2024 | $25.82 | $26.13 (1.2%) | $26.13 | $25.78 | 2,901 | $1.92 B |
| 10/18/2024 | $26.15 | $26.16 (0.04%) | $26.20 | $26.00 | 2,839 | $2.00 B |
| 10/17/2024 | $26.30 | $25.93 (-1.41%) | $26.30 | $25.93 | 7,221 | $2.01 B |
| 10/16/2024 | $26.40 | $26.35 (-0.19%) | $26.44 | $26.14 | 3,310 | $1.99 B |
| 10/15/2024 | $26.04 | $26.27 (0.88%) | $26.28 | $26.00 | 4,143 | $2.04 B |
| 10/14/2024 | $25.96 | $25.92 (-0.15%) | $26.00 | $25.88 | 2,943 | $2.01 B |
| 10/11/2024 | $25.86 | $26.03 (0.66%) | $26.03 | $25.86 | 9,737 | $2.00 B |
| 10/10/2024 | $25.95 | $25.92 (-0.12%) | $26.00 | $25.72 | 5,725 | $1.99 B |
| 10/09/2024 | $25.95 | $25.82 (-0.5%) | $25.95 | $25.81 | 2,000 | $1.98 B |
| 10/08/2024 | $25.95 | $25.78 (-0.66%) | $25.95 | $25.67 | 7,800 | $1.96 B |
| 10/07/2024 | $25.90 | $25.82 (-0.31%) | $25.90 | $25.60 | 3,900 | $1.96 B |
| 10/04/2024 | $25.69 | $25.77 (0.31%) | $25.87 | $25.56 | 10,200 | $1.97 B |
| 10/03/2024 | $25.80 | $25.76 (-0.16%) | $26.00 | $25.74 | 3,230 | $1.94 B |
| 10/02/2024 | $25.86 | $25.79 (-0.27%) | $25.88 | $25.66 | 3,900 | $1.92 B |
| 10/01/2024 | $25.70 | $25.84 (0.54%) | $25.98 | $25.70 | 4,074 | $1.95 B |
| 09/30/2024 | $25.88 | $25.59 (-1.12%) | $26.18 | $25.56 | 30,210 | $2.00 B |
| 09/27/2024 | $26.40 | $25.96 (-1.67%) | $26.40 | $25.85 | 3,331 | $1.98 B |
| 09/26/2024 | $26.45 | $26.10 (-1.32%) | $26.45 | $26.05 | 3,300 | $1.98 B |
| 09/25/2024 | $26.75 | $26.18 (-2.13%) | $26.75 | $26.18 | 7,100 | $1.97 B |
| 09/24/2024 | $26.55 | $26.37 (-0.68%) | $26.70 | $26.21 | 5,932 | $1.99 B |
| 09/23/2024 | $26.80 | $26.75 (-0.19%) | $26.80 | $26.75 | 800 | $2.02 B |
| 09/20/2024 | $26.55 | $26.53 (-0.08%) | $26.75 | $26.53 | 2,200 | $2.03 B |
| 09/19/2024 | $26.75 | $26.72 (-0.11%) | $26.75 | $26.72 | 900 | $2.10 B |
| 09/18/2024 | $26.20 | $26.51 (1.18%) | $26.62 | $26.20 | 3,700 | $2.04 B |
| 09/17/2024 | $26.20 | $26.17 (-0.11%) | $26.20 | $26.15 | 1,000 | $2.03 B |
| 09/16/2024 | $26.20 | $26.04 (-0.61%) | $26.20 | $25.88 | 1,400 | $2.00 B |
| 09/13/2024 | $26.02 | $25.93 (-0.35%) | $26.40 | $25.90 | 7,230 | $1.96 B |
| 09/12/2024 | $26.09 | $26.45 (1.38%) | $26.48 | $25.95 | 5,100 | $1.89 B |
| 09/11/2024 | $26.34 | $26.45 (0.42%) | $26.50 | $26.25 | 5,100 | $1.89 B |
| 09/10/2024 | $25.98 | $26.50 (2%) | $26.58 | $25.98 | 9,600 | $1.92 B |
| 09/09/2024 | $25.85 | $25.85 (0%) | $25.85 | $25.85 | 1,310 | $1.89 B |
| 09/06/2024 | $25.85 | $25.85 (0%) | $25.85 | $25.82 | 825 | $1.93 B |
| 09/05/2024 | $25.90 | $25.98 (0.31%) | $25.98 | $25.85 | 3,102 | $1.98 B |
| 09/04/2024 | $25.84 | $25.74 (-0.39%) | $25.98 | $25.72 | 7,429 | $1.97 B |
| 09/03/2024 | $25.71 | $25.71 (0%) | $25.71 | $25.71 | 300 | $2.03 B |
| 08/30/2024 | $25.71 | $25.71 (0%) | $25.85 | $25.70 | 5,600 | $2.04 B |
| 08/29/2024 | $25.84 | $25.70 (-0.54%) | $25.84 | $25.70 | 1,042 | $2.02 B |
| 08/28/2024 | $25.81 | $25.74 (-0.27%) | $25.83 | $25.70 | 5,200 | $2.02 B |
| 08/27/2024 | $26.00 | $25.81 (-0.73%) | $26.00 | $25.80 | 2,840 | $2.03 B |
| 08/26/2024 | $25.81 | $25.87 (0.23%) | $26.00 | $25.80 | 2,609 | $2.05 B |
| 08/23/2024 | $25.62 | $25.67 (0.2%) | $25.80 | $25.62 | 1,600 | $2.07 B |
| 08/22/2024 | $25.84 | $25.84 (0%) | $25.84 | $25.84 | 1,326 | $1.99 B |
| 08/21/2024 | $25.65 | $25.85 (0.78%) | $25.85 | $25.64 | 5,700 | $1.96 B |
| 08/20/2024 | $25.64 | $25.63 (-0.04%) | $25.64 | $25.63 | 844 | $1.95 B |
| 08/19/2024 | $25.55 | $25.59 (0.16%) | $25.64 | $25.45 | 3,400 | $1.95 B |
| 08/16/2024 | $25.29 | $25.57 (1.11%) | $25.63 | $25.29 | 1,823 | $1.95 B |
| 08/15/2024 | $25.55 | $25.46 (-0.35%) | $25.55 | $25.40 | 1,100 | $1.85 B |