5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
+3.01%
3 MONTH PERFORMANCE
-9.43%
6 MONTH PERFORMANCE
-12.35%
YEAR-TO-DATE PERFORMANCE
-0.95%
1 YEAR PERFORMANCE
-2.21%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $19.76 | $19.78 (0.1%) | $19.78 | $19.76 | 1.04 K | $1.44 B |
| 05/22/2025 | $19.71 | $19.86 (0.76%) | $19.86 | $19.60 | 8.40 K | $1.45 B |
| 05/21/2025 | $19.80 | $19.84 (0.2%) | $19.90 | $19.66 | 20.00 K | $1.47 B |
| 05/20/2025 | $19.90 | $19.82 (-0.4%) | $20.38 | $19.81 | 7.00 K | $1.50 B |
| 05/19/2025 | $19.80 | $19.86 (0.3%) | $20.00 | $19.80 | 10.18 K | $1.51 B |
| 05/16/2025 | $19.85 | $19.85 (0%) | $19.90 | $19.80 | 29.27 K | $1.53 B |
| 05/15/2025 | $19.82 | $19.90 (0.4%) | $19.99 | $19.82 | 3.50 K | $1.52 B |
| 05/14/2025 | $19.72 | $19.80 (0.41%) | $19.99 | $19.72 | 6.20 K | $1.50 B |
| 05/13/2025 | $20.00 | $19.88 (-0.6%) | $20.01 | $19.80 | 5.60 K | $1.51 B |
| 05/12/2025 | $20.08 | $20.07 (-0.05%) | $20.09 | $20.05 | 3.60 K | $1.49 B |
| 05/09/2025 | $19.97 | $20.08 (0.55%) | $20.40 | $19.61 | 42.21 K | $1.44 B |
| 05/08/2025 | $20.45 | $20.02 (-2.1%) | $20.45 | $19.88 | 43.12 K | $1.44 B |
| 05/07/2025 | $20.12 | $20.45 (1.64%) | $20.51 | $20.00 | 15.02 K | $1.38 B |
| 05/06/2025 | $20.00 | $20.16 (0.8%) | $20.16 | $19.83 | 20.75 K | $1.40 B |
| 05/05/2025 | $20.02 | $20.16 (0.7%) | $20.17 | $19.94 | 8.50 K | $1.43 B |
| 05/02/2025 | $19.98 | $20.02 (0.2%) | $20.06 | $19.82 | 7.70 K | $1.43 B |
| 05/01/2025 | $19.60 | $19.81 (1.07%) | $19.81 | $19.60 | 5.54 K | $1.41 B |
| 04/30/2025 | $19.60 | $19.60 (0%) | $19.89 | $19.60 | 17.80 K | $1.38 B |
| 04/29/2025 | $19.32 | $19.60 (1.45%) | $19.60 | $19.30 | 8.70 K | $1.41 B |
| 04/28/2025 | $19.67 | $19.72 (0.25%) | $19.72 | $19.30 | 2.10 K | $1.54 B |
| 04/25/2025 | $19.06 | $19.30 (1.26%) | $19.52 | $19.06 | 3.74 K | $1.49 B |
| 04/24/2025 | $19.34 | $19.52 (0.93%) | $19.63 | $19.20 | 7.00 K | $1.51 B |
| 04/23/2025 | $19.27 | $19.17 (-0.52%) | $19.50 | $19.17 | 4.83 K | $1.49 B |
| 04/22/2025 | $19.42 | $19.29 (-0.67%) | $19.47 | $19.10 | 11.80 K | $1.47 B |
| 04/21/2025 | $19.10 | $19.21 (0.58%) | $19.28 | $19.00 | 8.72 K | $1.42 B |
| 04/17/2025 | $19.25 | $19.26 (0.05%) | $19.30 | $19.25 | 1.94 K | $1.49 B |
| 04/16/2025 | $19.11 | $19.21 (0.52%) | $19.21 | $19.10 | 2.40 K | $1.47 B |
| 04/15/2025 | $19.13 | $19.02 (-0.58%) | $19.14 | $19.00 | 3.50 K | $1.48 B |
| 04/14/2025 | $19.00 | $19.19 (1%) | $19.20 | $18.89 | 5.42 K | $1.46 B |
| 04/11/2025 | $18.43 | $18.62 (1.03%) | $19.00 | $18.31 | 12.80 K | $1.44 B |
| 04/10/2025 | $19.57 | $18.68 (-4.55%) | $19.57 | $18.68 | 7.70 K | $1.48 B |
| 04/09/2025 | $18.80 | $19.37 (3.03%) | $19.50 | $18.42 | 7.90 K | $1.59 B |
| 04/08/2025 | $19.51 | $18.55 (-4.92%) | $19.51 | $18.55 | 8.10 K | $1.52 B |
| 04/07/2025 | $19.35 | $18.71 (-3.31%) | $19.74 | $18.71 | 11.75 K | $1.53 B |
| 04/04/2025 | $19.81 | $19.55 (-1.31%) | $19.87 | $19.21 | 21.70 K | $1.53 B |
| 04/03/2025 | $20.29 | $19.97 (-1.58%) | $20.33 | $19.94 | 8.30 K | $1.54 B |
| 04/02/2025 | $20.39 | $20.45 (0.29%) | $20.50 | $20.20 | 10.92 K | $1.70 B |
| 04/01/2025 | $20.34 | $20.45 (0.54%) | $20.79 | $20.15 | 10.03 K | $1.69 B |
| 03/31/2025 | $20.89 | $20.24 (-3.11%) | $20.92 | $20.24 | 41.80 K | $1.69 B |
| 03/28/2025 | $21.04 | $20.82 (-1.05%) | $21.04 | $20.76 | 3.40 K | $1.70 B |
| 03/27/2025 | $21.75 | $21.15 (-2.76%) | $21.75 | $21.03 | 10.70 K | $1.74 B |
| 03/26/2025 | $21.50 | $21.18 (-1.49%) | $21.50 | $21.17 | 2.13 K | $1.74 B |
| 03/25/2025 | $21.73 | $21.55 (-0.83%) | $21.73 | $21.55 | 800 | $1.75 B |
| 03/24/2025 | $21.65 | $21.78 (0.6%) | $22.04 | $21.65 | 7.76 K | $1.78 B |
| 03/21/2025 | $21.56 | $21.56 (0%) | $21.56 | $21.56 | 500 | $1.75 B |
| 03/20/2025 | $21.74 | $21.75 (0.05%) | $21.75 | $21.40 | 4.40 K | $1.78 B |
| 03/19/2025 | $21.41 | $21.75 (1.59%) | $21.75 | $21.35 | 3.90 K | $1.78 B |
| 03/18/2025 | $21.40 | $21.56 (0.75%) | $21.81 | $21.40 | 3.21 K | $1.75 B |
| 03/17/2025 | $21.29 | $21.31 (0.09%) | $21.40 | $21.29 | 6.10 K | $1.75 B |
| 03/14/2025 | $21.30 | $21.36 (0.28%) | $21.62 | $21.30 | 5.53 K | $1.73 B |
| 03/13/2025 | $21.88 | $21.76 (-0.55%) | $21.97 | $21.66 | 15.70 K | $1.68 B |
| 03/12/2025 | $21.91 | $21.76 (-0.68%) | $22.00 | $21.76 | 10.74 K | $1.68 B |
| 03/11/2025 | $21.90 | $21.86 (-0.18%) | $22.00 | $21.73 | 7.50 K | $1.66 B |
| 03/10/2025 | $21.77 | $21.99 (1.01%) | $21.99 | $21.77 | 12.70 K | $1.68 B |
| 03/07/2025 | $21.79 | $21.98 (0.87%) | $21.98 | $21.60 | 3.30 K | $1.77 B |
| 03/06/2025 | $22.30 | $21.87 (-1.93%) | $22.30 | $21.70 | 13.04 K | $1.78 B |
| 03/05/2025 | $22.00 | $21.76 (-1.09%) | $22.00 | $21.75 | 2.60 K | $1.82 B |
| 03/04/2025 | $21.76 | $21.75 (-0.05%) | $21.88 | $21.75 | 932 | $1.79 B |
| 03/03/2025 | $21.89 | $22.00 (0.5%) | $22.00 | $21.89 | 1.30 K | $1.85 B |
| 02/28/2025 | $21.98 | $21.88 (-0.45%) | $22.08 | $21.88 | 8.70 K | $1.86 B |
| 02/27/2025 | $22.05 | $22.00 (-0.23%) | $22.05 | $21.76 | 5.05 K | $1.87 B |
| 02/26/2025 | $21.80 | $21.81 (0.05%) | $21.95 | $21.65 | 4.92 K | $1.88 B |
| 02/25/2025 | $22.10 | $21.95 (-0.68%) | $22.10 | $21.75 | 3.70 K | $1.89 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.
