5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
+0.52%
3 MONTH PERFORMANCE
-2.62%
6 MONTH PERFORMANCE
-1.67%
YEAR-TO-DATE PERFORMANCE
-1.56%
1 YEAR PERFORMANCE
-3.51%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 7.16 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 | $1.47 B |
| 04/21/2025 | $25.32 | $25.25 (-0.28%) | $25.34 | $25.06 | 5.64 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 | 6.07 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 | 3.71 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 |
| 04/02/2025 | $25.55 | $25.60 (0.2%) | $25.65 | $25.50 | 5.60 K | $1.70 B |
| 04/01/2025 | $25.59 | $25.65 (0.23%) | $25.71 | $25.59 | 5.96 K | $1.69 B |
| 03/31/2025 | $25.50 | $25.59 (0.35%) | $25.80 | $25.50 | 13.50 K | $1.69 B |
| 03/28/2025 | $25.57 | $25.50 (-0.27%) | $25.64 | $25.50 | 2.20 K | $1.70 B |
| 03/27/2025 | $25.60 | $25.57 (-0.12%) | $25.64 | $25.36 | 8.30 K | $1.74 B |
| 03/26/2025 | $25.56 | $25.39 (-0.67%) | $25.64 | $25.36 | 10.21 K | $1.74 B |
| 03/25/2025 | $25.55 | $25.62 (0.27%) | $25.66 | $25.55 | 8.60 K | $1.75 B |
| 03/24/2025 | $25.61 | $25.67 (0.23%) | $25.67 | $25.55 | 3.30 K | $1.78 B |
| 03/21/2025 | $25.50 | $25.65 (0.59%) | $25.65 | $25.50 | 4.60 K | $1.75 B |
| 03/20/2025 | $25.48 | $25.50 (0.08%) | $25.50 | $25.48 | 2.30 K | $1.78 B |
| 03/19/2025 | $25.45 | $25.50 (0.2%) | $25.50 | $25.36 | 8.92 K | $1.78 B |
| 03/18/2025 | $25.55 | $25.46 (-0.35%) | $25.67 | $25.46 | 7.93 K | $1.75 B |
| 03/17/2025 | $25.49 | $25.61 (0.47%) | $25.70 | $25.46 | 9.10 K | $1.75 B |
| 03/14/2025 | $25.48 | $25.65 (0.67%) | $25.78 | $25.48 | 5.10 K | $1.73 B |
| 03/13/2025 | $25.88 | $25.89 (0.04%) | $25.90 | $25.77 | 4.00 K | $1.68 B |
| 03/12/2025 | $25.87 | $25.85 (-0.08%) | $25.90 | $25.76 | 2.11 K | $1.68 B |
| 03/11/2025 | $26.00 | $25.80 (-0.77%) | $26.00 | $25.75 | 2.44 K | $1.66 B |
| 03/10/2025 | $26.05 | $25.80 (-0.96%) | $26.05 | $25.80 | 900 | $1.68 B |
| 03/07/2025 | $26.05 | $25.91 (-0.54%) | $26.05 | $25.85 | 1.00 K | $1.77 B |
| 03/06/2025 | $25.98 | $25.85 (-0.5%) | $25.98 | $25.82 | 4.01 K | $1.78 B |
| 03/05/2025 | $25.98 | $25.98 (0%) | $25.98 | $25.80 | 5.43 K | $1.82 B |
| 03/04/2025 | $25.97 | $25.90 (-0.27%) | $25.97 | $25.75 | 4.43 K | $1.79 B |
| 03/03/2025 | $26.10 | $25.97 (-0.5%) | $26.13 | $25.97 | 14.50 K | $1.85 B |
| 02/28/2025 | $26.08 | $26.07 (-0.04%) | $26.08 | $25.96 | 6.50 K | $1.86 B |
| 02/27/2025 | $25.99 | $25.95 (-0.15%) | $25.99 | $25.92 | 1.31 K | $1.87 B |
| 02/26/2025 | $26.08 | $25.99 (-0.35%) | $26.08 | $25.91 | 5.22 K | $1.88 B |
| 02/25/2025 | $25.92 | $26.00 (0.31%) | $26.00 | $25.92 | 1.51 K | $1.89 B |
| 02/24/2025 | $26.09 | $26.09 (0%) | $26.09 | $26.09 | 0 | $1.89 B |
| 02/21/2025 | $25.96 | $26.09 (0.5%) | $26.10 | $25.96 | 2.80 K | $1.90 B |
| 02/20/2025 | $26.09 | $26.08 (-0.04%) | $26.09 | $25.94 | 705 | $1.95 B |
| 02/19/2025 | $26.08 | $26.00 (-0.31%) | $26.08 | $25.82 | 5.63 K | $1.96 B |
| 02/18/2025 | $26.04 | $26.11 (0.27%) | $26.18 | $26.04 | 1.53 K | $1.98 B |
| 02/14/2025 | $26.09 | $26.18 (0.34%) | $26.23 | $25.91 | 4.41 K | $1.98 B |
| 02/13/2025 | $25.97 | $26.10 (0.5%) | $26.10 | $25.92 | 5.70 K | $1.95 B |
| 02/12/2025 | $25.77 | $25.83 (0.23%) | $26.06 | $25.77 | 9.30 K | $1.94 B |
| 02/11/2025 | $25.85 | $26.03 (0.7%) | $26.05 | $25.85 | 1.30 K | $1.99 B |
| 02/10/2025 | $25.87 | $26.00 (0.5%) | $26.20 | $25.87 | 9.80 K | $1.93 B |
| 02/07/2025 | $26.05 | $26.00 (-0.19%) | $26.25 | $26.00 | 6.61 K | $1.97 B |
| 02/06/2025 | $25.93 | $26.10 (0.66%) | $26.23 | $25.93 | 6.72 K | $1.97 B |
| 02/05/2025 | $26.01 | $26.02 (0.04%) | $26.04 | $25.77 | 8.70 K | $1.96 B |
| 02/04/2025 | $25.77 | $25.96 (0.74%) | $26.03 | $25.77 | 7.90 K | $1.92 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.
