-
5 DAY PERFORMANCE
-2.45% -
1 MONTH PERFORMANCE
-5.42% -
3 MONTH PERFORMANCE
+8.61% -
6 MONTH PERFORMANCE
+11.17% -
YEAR-TO-DATE PERFORMANCE
+13.44% -
1 YEAR PERFORMANCE
+22.64%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $23.13 | $22.70 (-1.86%) | $23.13 | $22.26 | 5,748 | $1.85 B |
| 11/13/2024 | $22.65 | $22.68 (0.13%) | $22.87 | $22.28 | 11,645 | $1.86 B |
| 11/12/2024 | $23.00 | $22.55 (-1.96%) | $23.26 | $22.55 | 16,000 | $1.87 B |
| 11/11/2024 | $23.47 | $22.48 (-4.22%) | $23.47 | $22.40 | 9,924 | $1.88 B |
| 11/08/2024 | $23.50 | $23.27 (-0.98%) | $23.51 | $23.00 | 7,446 | $1.80 B |
| 11/07/2024 | $22.95 | $23.20 (1.09%) | $23.60 | $22.95 | 15,100 | $1.86 B |
| 11/06/2024 | $22.62 | $23.16 (2.39%) | $23.16 | $22.50 | 2,641 | $1.93 B |
| 11/05/2024 | $22.83 | $22.98 (0.66%) | $23.01 | $22.75 | 10,345 | $1.69 B |
| 11/04/2024 | $22.97 | $23.05 (0.35%) | $23.17 | $22.85 | 3,422 | $1.66 B |
| 11/01/2024 | $23.37 | $22.65 (-3.08%) | $23.37 | $22.65 | 2,914 | $1.66 B |
| 10/31/2024 | $23.40 | $23.00 (-1.71%) | $23.40 | $22.60 | 4,033 | $1.69 B |
| 10/30/2024 | $22.90 | $22.59 (-1.35%) | $22.90 | $22.41 | 4,316 | $1.65 B |
| 10/29/2024 | $23.10 | $22.95 (-0.65%) | $23.22 | $22.95 | 15,436 | $1.65 B |
| 10/28/2024 | $23.23 | $23.39 (0.69%) | $23.39 | $23.18 | 4,630 | $2.01 B |
| 10/25/2024 | $23.44 | $23.29 (-0.64%) | $23.45 | $23.10 | 8,900 | $1.91 B |
| 10/24/2024 | $23.40 | $23.45 (0.21%) | $23.45 | $23.35 | 3,908 | $1.97 B |
| 10/23/2024 | $23.55 | $23.22 (-1.4%) | $23.55 | $23.22 | 5,830 | $1.99 B |
| 10/22/2024 | $23.21 | $23.30 (0.39%) | $23.59 | $23.05 | 9,427 | $1.96 B |
| 10/21/2024 | $23.62 | $23.15 (-1.99%) | $23.62 | $23.14 | 5,500 | $1.92 B |
| 10/18/2024 | $23.46 | $23.55 (0.38%) | $23.75 | $23.37 | 3,919 | $2.00 B |
| 10/17/2024 | $23.43 | $23.33 (-0.43%) | $23.46 | $23.16 | 6,119 | $2.01 B |
| 10/16/2024 | $24.00 | $23.62 (-1.58%) | $24.00 | $23.56 | 14,900 | $1.99 B |
| 10/15/2024 | $23.84 | $24.00 (0.67%) | $24.00 | $23.83 | 7,142 | $2.04 B |
| 10/14/2024 | $23.80 | $23.83 (0.13%) | $23.90 | $23.65 | 9,616 | $2.01 B |
| 10/11/2024 | $23.75 | $23.80 (0.21%) | $23.80 | $23.63 | 4,300 | $2.00 B |
| 10/10/2024 | $23.61 | $23.95 (1.44%) | $23.99 | $23.51 | 5,800 | $1.99 B |
| 10/09/2024 | $24.00 | $23.87 (-0.54%) | $24.08 | $23.70 | 15,800 | $1.98 B |
| 10/08/2024 | $24.10 | $24.02 (-0.33%) | $24.10 | $24.00 | 3,119 | $1.96 B |
| 10/07/2024 | $24.26 | $24.20 (-0.25%) | $24.26 | $23.98 | 5,300 | $1.96 B |
| 10/04/2024 | $24.09 | $24.25 (0.66%) | $24.29 | $24.00 | 16,435 | $1.97 B |
| 10/03/2024 | $24.05 | $24.27 (0.91%) | $24.34 | $24.05 | 7,300 | $1.94 B |
| 10/02/2024 | $23.92 | $24.20 (1.17%) | $24.25 | $23.92 | 3,829 | $1.92 B |
| 10/01/2024 | $24.07 | $24.05 (-0.08%) | $24.07 | $23.75 | 11,316 | $1.95 B |
| 09/30/2024 | $23.76 | $23.95 (0.8%) | $24.00 | $23.73 | 2,900 | $2.00 B |
| 09/27/2024 | $23.93 | $23.98 (0.21%) | $24.00 | $23.84 | 12,833 | $1.98 B |
| 09/26/2024 | $23.56 | $23.88 (1.36%) | $24.01 | $23.56 | 18,500 | $1.98 B |
| 09/25/2024 | $23.75 | $23.60 (-0.63%) | $23.80 | $23.58 | 6,901 | $1.97 B |
| 09/24/2024 | $23.11 | $23.75 (2.77%) | $23.75 | $23.10 | 16,849 | $1.99 B |
| 09/23/2024 | $22.89 | $22.94 (0.22%) | $23.29 | $22.88 | 13,400 | $2.02 B |
| 09/20/2024 | $22.75 | $22.88 (0.57%) | $22.90 | $22.71 | 10,473 | $2.03 B |
| 09/19/2024 | $22.55 | $22.75 (0.89%) | $22.75 | $22.55 | 3,100 | $2.10 B |
| 09/18/2024 | $22.11 | $22.48 (1.67%) | $22.52 | $22.11 | 11,227 | $2.04 B |
| 09/17/2024 | $21.95 | $22.11 (0.73%) | $22.32 | $21.95 | 9,300 | $2.03 B |
| 09/16/2024 | $21.76 | $21.85 (0.41%) | $21.92 | $21.68 | 24,700 | $2.00 B |
| 09/13/2024 | $21.63 | $21.75 (0.55%) | $22.08 | $21.53 | 7,120 | $1.96 B |
| 09/12/2024 | $21.60 | $22.01 (1.9%) | $22.07 | $21.51 | 15,113 | $1.89 B |
| 09/11/2024 | $21.49 | $21.39 (-0.47%) | $21.54 | $21.32 | 10,300 | $1.89 B |
| 09/10/2024 | $21.65 | $21.50 (-0.69%) | $21.70 | $21.30 | 18,700 | $1.92 B |
| 09/09/2024 | $21.50 | $21.55 (0.23%) | $21.75 | $21.50 | 19,800 | $1.89 B |
| 09/06/2024 | $21.56 | $21.47 (-0.42%) | $21.56 | $21.45 | 1,935 | $1.93 B |
| 09/05/2024 | $21.39 | $21.65 (1.22%) | $21.67 | $21.31 | 12,900 | $1.98 B |
| 09/04/2024 | $21.39 | $21.52 (0.61%) | $21.61 | $21.26 | 3,000 | $1.97 B |
| 09/03/2024 | $21.23 | $21.24 (0.05%) | $21.68 | $21.06 | 11,400 | $2.03 B |
| 08/30/2024 | $21.75 | $21.16 (-2.71%) | $21.75 | $21.07 | 36,822 | $2.04 B |
| 08/29/2024 | $21.60 | $21.74 (0.65%) | $21.74 | $21.59 | 2,348 | $2.02 B |
| 08/28/2024 | $21.56 | $21.52 (-0.19%) | $21.87 | $21.50 | 7,205 | $2.02 B |
| 08/27/2024 | $21.38 | $21.53 (0.7%) | $21.81 | $21.38 | 4,048 | $2.03 B |
| 08/26/2024 | $21.62 | $21.50 (-0.56%) | $21.66 | $21.40 | 3,141 | $2.05 B |
| 08/23/2024 | $21.46 | $21.59 (0.61%) | $21.59 | $21.46 | 3,900 | $2.07 B |
| 08/22/2024 | $20.98 | $21.15 (0.81%) | $21.15 | $20.98 | 1,110 | $1.99 B |
| 08/21/2024 | $21.19 | $21.08 (-0.52%) | $21.19 | $21.08 | 3,746 | $1.96 B |
| 08/20/2024 | $20.93 | $21.12 (0.91%) | $21.13 | $20.89 | 14,528 | $1.95 B |
| 08/19/2024 | $20.74 | $20.97 (1.11%) | $21.25 | $20.74 | 11,500 | $1.95 B |
| 08/16/2024 | $20.86 | $20.79 (-0.34%) | $20.95 | $20.79 | 4,600 | $1.95 B |
| 08/15/2024 | $20.81 | $20.90 (0.43%) | $20.90 | $20.54 | 6,400 | $1.85 B |