5 DAY PERFORMANCE
-0.68%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
-2.43%
6 MONTH PERFORMANCE
-4.82%
YEAR-TO-DATE PERFORMANCE
-3.12%
1 YEAR PERFORMANCE
-1.58%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $25.05 | $24.89 (-0.66%) | $25.05 | $24.87 | 14.35 K | $1.63 B |
| 07/02/2025 | $24.99 | $24.92 (-0.28%) | $24.99 | $24.90 | 26.60 K | $1.61 B |
| 07/01/2025 | $24.94 | $24.91 (-0.12%) | $24.97 | $24.86 | 9.70 K | $1.58 B |
| 06/30/2025 | $25.10 | $24.80 (-1.2%) | $25.14 | $24.80 | 84.74 K | $1.52 B |
| 06/27/2025 | $25.08 | $25.05 (-0.12%) | $25.14 | $25.02 | 10.20 K | $1.53 B |
| 06/26/2025 | $25.05 | $25.09 (0.16%) | $25.13 | $25.05 | 732 | $1.54 B |
| 06/25/2025 | $25.14 | $25.08 (-0.24%) | $25.14 | $25.02 | 4.41 K | $1.49 B |
| 06/24/2025 | $25.14 | $25.07 (-0.28%) | $25.14 | $25.02 | 7.10 K | $1.51 B |
| 06/23/2025 | $25.03 | $25.08 (0.2%) | $25.14 | $24.98 | 4.50 K | $1.47 B |
| 06/20/2025 | $25.00 | $24.95 (-0.2%) | $25.04 | $24.95 | 9.13 K | $1.44 B |
| 06/18/2025 | $25.10 | $25.00 (-0.4%) | $25.10 | $24.96 | 8.11 K | $1.43 B |
| 06/17/2025 | $25.10 | $25.05 (-0.2%) | $25.10 | $25.00 | 8.30 K | $1.40 B |
| 06/16/2025 | $25.01 | $25.04 (0.12%) | $25.19 | $25.01 | 7.11 K | $1.44 B |
| 06/13/2025 | $24.84 | $25.14 (1.21%) | $25.20 | $24.80 | 34.63 K | $1.43 B |
| 06/12/2025 | $25.14 | $25.28 (0.56%) | $25.29 | $25.14 | 9.34 K | $1.49 B |
| 06/11/2025 | $25.15 | $25.18 (0.12%) | $25.19 | $25.11 | 9.92 K | $1.50 B |
| 06/10/2025 | $25.20 | $25.14 (-0.24%) | $25.20 | $25.10 | 10.74 K | $1.51 B |
| 06/09/2025 | $25.12 | $25.09 (-0.12%) | $25.20 | $25.08 | 10.20 K | $1.50 B |
| 06/06/2025 | $25.21 | $25.13 (-0.32%) | $25.24 | $25.13 | 5.83 K | $1.49 B |
| 06/05/2025 | $25.19 | $25.15 (-0.16%) | $25.27 | $25.12 | 10.54 K | $1.45 B |
| 06/04/2025 | $25.18 | $25.19 (0.04%) | $25.26 | $25.13 | 4.90 K | $1.44 B |
| 06/03/2025 | $25.13 | $25.13 (0%) | $25.19 | $25.08 | 10.60 K | $1.46 B |
| 06/02/2025 | $25.23 | $25.13 (-0.4%) | $25.23 | $25.05 | 23.00 K | $1.45 B |
| 05/30/2025 | $25.40 | $25.16 (-0.94%) | $25.61 | $25.15 | 45.00 K | $1.47 B |
| 05/29/2025 | $25.41 | $25.54 (0.51%) | $25.54 | $25.41 | 600 | $1.50 B |
| 05/28/2025 | $25.26 | $25.55 (1.15%) | $25.55 | $25.26 | 6.72 K | $1.49 B |
| 05/27/2025 | $25.39 | $25.27 (-0.47%) | $25.40 | $25.20 | 7.14 K | $1.51 B |
| 05/23/2025 | $25.36 | $25.38 (0.08%) | $25.40 | $25.30 | 2.90 K | $1.44 B |
| 05/22/2025 | $25.30 | $25.39 (0.36%) | $25.39 | $25.22 | 3.30 K | $1.45 B |
| 05/21/2025 | $25.12 | $25.13 (0.04%) | $25.25 | $25.05 | 10.80 K | $1.47 B |
| 05/20/2025 | $25.30 | $25.14 (-0.63%) | $25.40 | $25.12 | 7.21 K | $1.50 B |
| 05/19/2025 | $25.18 | $25.18 (0%) | $25.30 | $25.07 | 23.02 K | $1.51 B |
| 05/16/2025 | $25.25 | $25.36 (0.44%) | $25.39 | $25.24 | 6.72 K | $1.53 B |
| 05/15/2025 | $25.34 | $25.25 (-0.36%) | $25.34 | $25.17 | 5.50 K | $1.52 B |
| 05/14/2025 | $25.50 | $25.28 (-0.86%) | $25.50 | $25.16 | 3.20 K | $1.50 B |
| 05/13/2025 | $25.25 | $25.38 (0.51%) | $25.38 | $25.25 | 400 | $1.51 B |
| 05/12/2025 | $25.35 | $25.34 (-0.04%) | $25.35 | $25.22 | 1.63 K | $1.49 B |
| 05/09/2025 | $25.14 | $25.36 (0.88%) | $25.36 | $25.14 | 3.20 K | $1.44 B |
| 05/08/2025 | $25.40 | $25.38 (-0.08%) | $25.40 | $25.13 | 3.30 K | $1.44 B |
| 05/07/2025 | $25.25 | $25.25 (0%) | $25.50 | $25.10 | 7.90 K | $1.38 B |
| 05/06/2025 | $25.25 | $25.38 (0.51%) | $25.38 | $25.25 | 601 | $1.40 B |
| 05/05/2025 | $25.50 | $25.40 (-0.39%) | $25.50 | $25.20 | 1.51 K | $1.43 B |
| 05/02/2025 | $25.25 | $25.34 (0.36%) | $25.38 | $25.25 | 5.64 K | $1.43 B |
| 05/01/2025 | $25.21 | $25.27 (0.24%) | $25.29 | $25.20 | 1.40 K | $1.41 B |
| 04/30/2025 | $25.20 | $25.30 (0.4%) | $25.30 | $25.20 | 6.33 K | $1.38 B |
| 04/29/2025 | $25.36 | $25.32 (-0.16%) | $25.55 | $25.22 | 6.14 K | $1.41 B |
| 04/28/2025 | $25.58 | $25.42 (-0.63%) | $25.79 | $25.24 | 5.33 K | $1.54 B |
| 04/25/2025 | $25.55 | $25.27 (-1.1%) | $25.55 | $25.27 | 1.90 K | $1.49 B |
| 04/24/2025 | $25.60 | $25.27 (-1.29%) | $25.74 | $25.24 | 6.83 K | $1.51 B |
| 04/23/2025 | $25.45 | $25.60 (0.59%) | $25.90 | $25.33 | 9.23 K | $1.49 B |
| 04/22/2025 | $25.34 | $25.62 (1.1%) | $25.62 | $25.05 | 13.72 K | $1.48 B |
| 04/21/2025 | $25.32 | $25.25 (-0.28%) | $25.34 | $25.06 | 5.60 K | $1.42 B |
| 04/17/2025 | $25.27 | $25.27 (0%) | $25.39 | $25.11 | 4.70 K | $1.49 B |
| 04/16/2025 | $25.14 | $25.35 (0.84%) | $25.35 | $25.01 | 7.40 K | $1.47 B |
| 04/15/2025 | $25.19 | $25.14 (-0.2%) | $25.40 | $25.05 | 6.00 K | $1.48 B |
| 04/14/2025 | $24.80 | $25.11 (1.25%) | $25.45 | $24.80 | 6.80 K | $1.46 B |
| 04/11/2025 | $24.80 | $24.92 (0.48%) | $25.02 | $24.80 | 3.64 K | $1.44 B |
| 04/10/2025 | $25.10 | $24.95 (-0.6%) | $25.45 | $24.92 | 17.71 K | $1.48 B |
| 04/09/2025 | $25.20 | $25.39 (0.75%) | $25.40 | $24.91 | 22.45 K | $1.59 B |
| 04/08/2025 | $24.92 | $25.27 (1.4%) | $25.32 | $24.92 | 10.10 K | $1.52 B |
| 04/07/2025 | $25.00 | $24.92 (-0.32%) | $25.30 | $24.92 | 5.60 K | $1.53 B |
| 04/04/2025 | $25.28 | $25.15 (-0.51%) | $25.35 | $25.07 | 13.70 K | $1.53 B |
| 04/03/2025 | $25.50 | $25.50 (0%) | $25.60 | $25.25 | 24.10 K | $1.54 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.
