-
5 DAY PERFORMANCE
+1.25% -
1 MONTH PERFORMANCE
+12.01% -
3 MONTH PERFORMANCE
+13.32% -
6 MONTH PERFORMANCE
+12.95% -
YEAR-TO-DATE PERFORMANCE
+21.19% -
1 YEAR PERFORMANCE
+45.04%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $20.95 | $20.95 (0%) | $20.95 | $20.80 | 5,200 | $1.82 B |
| 08/13/2024 | $20.85 | $20.80 (-0.24%) | $20.85 | $20.60 | 16,400 | $1.83 B |
| 08/12/2024 | $21.15 | $20.95 (-0.95%) | $21.15 | $20.82 | 4,321 | $1.80 B |
| 08/09/2024 | $20.98 | $21.10 (0.57%) | $21.56 | $20.98 | 9,400 | $1.78 B |
| 08/08/2024 | $20.87 | $20.80 (-0.34%) | $20.87 | $20.73 | 3,023 | $1.79 B |
| 08/07/2024 | $20.80 | $20.79 (-0.05%) | $20.89 | $20.79 | 2,800 | $1.77 B |
| 08/06/2024 | $20.28 | $20.75 (2.32%) | $20.80 | $20.28 | 5,039 | $1.80 B |
| 08/05/2024 | $21.21 | $20.94 (-1.27%) | $21.21 | $20.60 | 9,300 | $1.76 B |
| 08/02/2024 | $21.01 | $21.36 (1.67%) | $21.55 | $21.01 | 7,900 | $1.82 B |
| 08/01/2024 | $21.35 | $21.17 (-0.84%) | $22.07 | $21.17 | 6,210 | $1.91 B |
| 07/31/2024 | $21.11 | $21.37 (1.23%) | $21.37 | $21.11 | 4,900 | $2.01 B |
| 07/30/2024 | $21.06 | $21.02 (-0.19%) | $21.17 | $20.95 | 8,901 | $1.97 B |
| 07/29/2024 | $21.40 | $21.25 (-0.7%) | $21.40 | $21.12 | 1,611 | $2.32 B |
| 07/26/2024 | $21.13 | $21.17 (0.19%) | $21.17 | $21.13 | 7,628 | $2.34 B |
| 07/25/2024 | $21.13 | $21.13 (0%) | $21.14 | $21.13 | 900 | $2.22 B |
| 07/24/2024 | $21.15 | $20.85 (-1.42%) | $21.15 | $20.85 | 2,041 | $2.20 B |
| 07/23/2024 | $21.30 | $21.16 (-0.66%) | $21.40 | $21.15 | 7,606 | $2.20 B |
| 07/22/2024 | $21.31 | $21.33 (0.09%) | $21.35 | $21.22 | 3,806 | $2.13 B |
| 07/19/2024 | $21.13 | $21.22 (0.43%) | $21.22 | $21.13 | 1,522 | $2.12 B |
| 07/18/2024 | $21.40 | $21.28 (-0.56%) | $21.40 | $21.23 | 1,800 | $2.10 B |
| 07/17/2024 | $21.29 | $21.17 (-0.56%) | $21.29 | $21.17 | 1,232 | $2.09 B |
| 07/16/2024 | $21.23 | $21.29 (0.28%) | $21.29 | $21.10 | 2,029 | $2.07 B |
| 07/15/2024 | $21.29 | $21.20 (-0.42%) | $21.29 | $21.20 | 2,500 | $1.96 B |
| 07/12/2024 | $21.25 | $21.20 (-0.24%) | $21.29 | $21.20 | 2,842 | $1.90 B |
| 07/11/2024 | $21.20 | $21.22 (0.09%) | $21.30 | $21.10 | 4,844 | $1.89 B |
| 07/10/2024 | $21.22 | $21.01 (-0.99%) | $21.22 | $21.00 | 1,300 | $1.84 B |
| 07/09/2024 | $21.20 | $21.05 (-0.71%) | $21.31 | $21.05 | 3,021 | $1.79 B |
| 07/08/2024 | $21.40 | $21.31 (-0.42%) | $21.40 | $21.16 | 3,900 | $1.75 B |
| 07/05/2024 | $21.28 | $21.40 (0.56%) | $21.40 | $21.28 | 910 | $1.75 B |