-
5 DAY PERFORMANCE
+0.08% -
1 MONTH PERFORMANCE
+1.91% -
3 MONTH PERFORMANCE
+4.01% -
6 MONTH PERFORMANCE
+2.79% -
YEAR-TO-DATE PERFORMANCE
+8.49% -
1 YEAR PERFORMANCE
+13.57%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $25.39 | $25.40 (0.04%) | $25.55 | $25.39 | 3,000 | $1.82 B |
| 08/13/2024 | $25.41 | $25.38 (-0.12%) | $25.48 | $25.27 | 5,139 | $1.83 B |
| 08/12/2024 | $25.54 | $25.50 (-0.16%) | $25.62 | $25.23 | 7,800 | $1.80 B |
| 08/09/2024 | $25.37 | $25.59 (0.87%) | $25.65 | $25.37 | 1,600 | $1.78 B |
| 08/08/2024 | $25.57 | $25.65 (0.31%) | $25.69 | $25.50 | 3,843 | $1.79 B |
| 08/07/2024 | $25.51 | $25.65 (0.55%) | $25.70 | $25.33 | 8,400 | $1.77 B |
| 08/06/2024 | $25.55 | $25.56 (0.04%) | $25.69 | $25.48 | 7,100 | $1.80 B |
| 08/05/2024 | $25.46 | $25.30 (-0.63%) | $25.63 | $25.30 | 8,808 | $1.76 B |
| 08/02/2024 | $25.78 | $25.59 (-0.74%) | $25.78 | $25.59 | 3,145 | $1.82 B |
| 08/01/2024 | $25.64 | $25.67 (0.12%) | $25.74 | $25.60 | 6,620 | $1.91 B |
| 07/31/2024 | $25.45 | $25.46 (0.04%) | $25.46 | $25.34 | 5,600 | $2.01 B |
| 07/30/2024 | $25.55 | $25.40 (-0.59%) | $25.65 | $25.35 | 11,300 | $1.97 B |
| 07/29/2024 | $25.70 | $25.69 (-0.04%) | $25.70 | $25.62 | 2,218 | $2.32 B |
| 07/26/2024 | $25.77 | $25.82 (0.19%) | $25.85 | $25.55 | 3,700 | $2.34 B |
| 07/25/2024 | $25.89 | $25.85 (-0.15%) | $25.89 | $25.85 | 1,400 | $2.22 B |
| 07/24/2024 | $25.85 | $25.61 (-0.93%) | $25.85 | $25.61 | 3,636 | $2.20 B |
| 07/23/2024 | $25.88 | $25.60 (-1.08%) | $25.88 | $25.56 | 7,300 | $2.20 B |
| 07/22/2024 | $25.75 | $25.80 (0.19%) | $25.80 | $25.75 | 3,601 | $2.13 B |
| 07/19/2024 | $25.90 | $25.77 (-0.5%) | $25.90 | $25.75 | 1,306 | $2.12 B |
| 07/18/2024 | $25.90 | $25.79 (-0.42%) | $25.90 | $25.59 | 3,212 | $2.10 B |
| 07/17/2024 | $25.90 | $25.79 (-0.42%) | $25.90 | $25.79 | 806 | $2.09 B |
| 07/16/2024 | $25.86 | $25.79 (-0.27%) | $25.86 | $25.71 | 2,400 | $2.07 B |
| 07/15/2024 | $25.70 | $25.62 (-0.31%) | $25.70 | $25.62 | 1,631 | $1.96 B |
| 07/12/2024 | $25.80 | $25.80 (0%) | $25.80 | $25.72 | 2,712 | $1.90 B |
| 07/11/2024 | $25.43 | $25.69 (1.02%) | $25.69 | $25.43 | 2,900 | $1.89 B |
| 07/10/2024 | $25.35 | $25.39 (0.16%) | $25.40 | $25.18 | 4,000 | $1.84 B |
| 07/09/2024 | $25.28 | $25.15 (-0.51%) | $25.40 | $25.15 | 18,300 | $1.79 B |
| 07/08/2024 | $25.48 | $25.26 (-0.86%) | $25.50 | $25.26 | 4,900 | $1.75 B |
| 07/05/2024 | $25.24 | $25.35 (0.44%) | $25.40 | $25.14 | 6,200 | $1.75 B |
| 07/03/2024 | $25.30 | $25.28 (-0.08%) | $25.30 | $25.20 | 1,600 | $1.77 B |
| 07/02/2024 | $25.20 | $25.14 (-0.24%) | $25.32 | $25.02 | 9,435 | $1.78 B |
| 07/01/2024 | $25.32 | $25.21 (-0.43%) | $25.32 | $25.18 | 7,300 | $1.77 B |