5 DAY PERFORMANCE
-1.22%
1 MONTH PERFORMANCE
+1.13%
3 MONTH PERFORMANCE
+1.29%
6 MONTH PERFORMANCE
+0.64%
YEAR-TO-DATE PERFORMANCE
-0.91%
1 YEAR PERFORMANCE
-2.97%
Merchants Bancorp FXDFR PRF PERPETUAL USD 25 - Ser D Dp sh 1/40th Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $25.41 | $25.15 (-1.02%) | $25.41 | $25.12 | 7.65 K | $1.65 B |
| 01/08/2026 | $25.27 | $25.12 (-0.59%) | $25.33 | $25.12 | 4.20 K | $1.64 B |
| 01/07/2026 | $25.30 | $25.19 (-0.43%) | $25.30 | $25.15 | 1.52 K | $1.60 B |
| 01/06/2026 | $25.26 | $25.23 (-0.12%) | $25.26 | $25.10 | 7.80 K | $1.62 B |
| 01/05/2026 | $25.56 | $25.26 (-1.17%) | $25.59 | $25.25 | 14.04 K | $1.58 B |
| 01/02/2026 | $25.47 | $25.46 (-0.04%) | $25.67 | $25.38 | 5.50 K | $1.52 B |
| 12/31/2025 | $25.86 | $25.38 (-1.86%) | $25.87 | $25.38 | 253.50 K | $1.56 B |
| 12/30/2025 | $25.48 | $25.86 (1.49%) | $25.96 | $25.48 | 49.73 K | $1.54 B |
| 12/29/2025 | $25.50 | $25.58 (0.31%) | $25.68 | $25.45 | 7.40 K | $1.53 B |
| 12/26/2025 | $25.69 | $25.67 (-0.08%) | $25.74 | $25.59 | 17.40 K | $1.55 B |
| 12/24/2025 | $25.55 | $25.69 (0.55%) | $25.69 | $25.55 | 3.10 K | $1.55 B |
| 12/23/2025 | $25.36 | $25.55 (0.75%) | $25.60 | $25.36 | 17.82 K | $1.54 B |
| 12/22/2025 | $25.37 | $25.45 (0.32%) | $25.54 | $25.37 | 20.20 K | $1.61 B |
| 12/19/2025 | $25.28 | $25.30 (0.08%) | $25.39 | $25.28 | 4.02 K | $1.61 B |
| 12/18/2025 | $25.17 | $25.20 (0.12%) | $25.30 | $25.11 | 9.21 K | $1.67 B |
| 12/17/2025 | $25.01 | $25.36 (1.4%) | $25.38 | $24.92 | 31.01 K | $1.66 B |
| 12/16/2025 | $24.95 | $24.97 (0.08%) | $25.02 | $24.85 | 20.63 K | $1.69 B |
| 12/15/2025 | $24.88 | $24.94 (0.24%) | $24.95 | $24.70 | 18.60 K | $1.68 B |
| 12/12/2025 | $25.08 | $25.00 (-0.32%) | $25.08 | $24.87 | 16.24 K | $1.66 B |
| 12/11/2025 | $25.05 | $25.11 (0.24%) | $25.11 | $24.87 | 5.74 K | $1.65 B |
| 12/10/2025 | $24.96 | $25.10 (0.56%) | $25.10 | $24.83 | 6.40 K | $1.63 B |
| 12/09/2025 | $24.91 | $24.87 (-0.16%) | $25.04 | $24.87 | 14.22 K | $1.59 B |
| 12/08/2025 | $25.00 | $24.93 (-0.28%) | $25.00 | $24.86 | 9.90 K | $1.57 B |
| 12/05/2025 | $25.03 | $24.89 (-0.56%) | $25.05 | $24.88 | 12.03 K | $1.58 B |
| 12/04/2025 | $24.98 | $24.90 (-0.32%) | $24.98 | $24.86 | 10.33 K | $1.59 B |
| 12/03/2025 | $24.96 | $24.90 (-0.24%) | $25.01 | $24.89 | 16.63 K | $1.58 B |
| 12/02/2025 | $25.00 | $24.96 (-0.16%) | $25.00 | $24.75 | 7.60 K | $1.51 B |
| 12/01/2025 | $24.78 | $24.92 (0.56%) | $24.94 | $24.78 | 12.70 K | $1.52 B |
| 11/28/2025 | $24.77 | $24.74 (-0.12%) | $24.77 | $24.70 | 2.24 K | $1.50 B |
| 11/26/2025 | $24.57 | $24.69 (0.49%) | $24.76 | $24.55 | 6.71 K | $1.51 B |
| 11/25/2025 | $24.59 | $24.57 (-0.08%) | $24.68 | $24.55 | 15.00 K | $1.50 B |
| 11/24/2025 | $24.44 | $24.57 (0.53%) | $24.57 | $24.40 | 10.70 K | $1.44 B |
| 11/21/2025 | $24.10 | $24.40 (1.24%) | $24.47 | $24.10 | 16.90 K | $1.44 B |
| 11/20/2025 | $24.38 | $24.10 (-1.15%) | $24.47 | $24.00 | 11.10 K | $1.40 B |
| 11/19/2025 | $24.17 | $24.18 (0.04%) | $24.35 | $24.05 | 29.60 K | $1.43 B |
| 11/18/2025 | $24.25 | $24.09 (-0.66%) | $24.34 | $24.00 | 48.14 K | $1.43 B |
| 11/17/2025 | $24.56 | $24.25 (-1.26%) | $24.57 | $24.24 | 30.90 K | $1.43 B |
| 11/14/2025 | $24.53 | $24.56 (0.12%) | $24.58 | $24.46 | 18.90 K | $1.47 B |
| 11/13/2025 | $24.60 | $24.51 (-0.37%) | $24.61 | $24.44 | 16.90 K | $1.47 B |
| 11/12/2025 | $24.50 | $24.63 (0.53%) | $24.68 | $24.50 | 9.63 K | $1.49 B |
| 11/11/2025 | $24.51 | $24.51 (0%) | $24.52 | $24.42 | 10.10 K | $1.46 B |
| 11/10/2025 | $24.47 | $24.50 (0.12%) | $24.51 | $24.44 | 31.30 K | $1.46 B |
| 11/07/2025 | $24.46 | $24.45 (-0.04%) | $24.47 | $24.43 | 4.80 K | $1.45 B |
| 11/06/2025 | $24.43 | $24.39 (-0.16%) | $24.43 | $24.35 | 7.60 K | $1.44 B |
| 11/05/2025 | $24.35 | $24.37 (0.08%) | $24.47 | $24.32 | 9.90 K | $1.47 B |
| 11/04/2025 | $24.45 | $24.32 (-0.53%) | $24.48 | $24.32 | 7.73 K | $1.44 B |
| 11/03/2025 | $24.48 | $24.47 (-0.04%) | $24.49 | $24.43 | 8.70 K | $1.44 B |
| 10/31/2025 | $24.48 | $24.48 (0%) | $24.48 | $24.47 | 7.64 K | $1.43 B |
| 10/30/2025 | $24.50 | $24.47 (-0.12%) | $24.54 | $24.45 | 22.20 K | $1.43 B |
| 10/29/2025 | $24.54 | $24.49 (-0.2%) | $24.55 | $24.46 | 23.41 K | $1.46 B |
| 10/28/2025 | $24.54 | $24.49 (-0.2%) | $24.59 | $24.33 | 63.34 K | $1.49 B |
| 10/27/2025 | $24.59 | $24.56 (-0.12%) | $24.59 | $24.46 | 15.33 K | $1.48 B |
| 10/24/2025 | $24.54 | $24.46 (-0.33%) | $24.54 | $24.44 | 15.71 K | $1.51 B |
| 10/23/2025 | $24.49 | $24.46 (-0.12%) | $24.51 | $24.38 | 11.60 K | $1.47 B |
| 10/22/2025 | $24.36 | $24.44 (0.33%) | $24.48 | $24.36 | 7.74 K | $1.49 B |
| 10/21/2025 | $24.52 | $24.46 (-0.24%) | $24.54 | $24.46 | 15.78 K | $1.47 B |
| 10/20/2025 | $24.37 | $24.48 (0.45%) | $24.57 | $24.37 | 29.01 K | $1.44 B |
| 10/17/2025 | $24.42 | $24.17 (-1.02%) | $24.44 | $24.15 | 24.70 K | $1.42 B |
| 10/16/2025 | $24.65 | $24.30 (-1.42%) | $24.76 | $24.30 | 47.60 K | $1.43 B |
| 10/15/2025 | $24.70 | $24.64 (-0.24%) | $24.77 | $24.64 | 18.90 K | $1.47 B |
| 10/14/2025 | $24.76 | $24.64 (-0.48%) | $24.81 | $24.62 | 30.91 K | $1.49 B |
| 10/13/2025 | $24.85 | $24.88 (0.12%) | $24.88 | $24.82 | 18.60 K | $1.46 B |
| 10/10/2025 | $24.85 | $24.84 (-0.04%) | $24.85 | $24.80 | 9.60 K | $1.43 B |
| 10/09/2025 | $24.87 | $24.83 (-0.16%) | $24.87 | $24.72 | 10.50 K | $1.47 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.
