-
5 DAY PERFORMANCE
+0.36% -
1 MONTH PERFORMANCE
+0.56% -
3 MONTH PERFORMANCE
+1.98% -
6 MONTH PERFORMANCE
+3.66% -
YEAR-TO-DATE PERFORMANCE
+5.75% -
1 YEAR PERFORMANCE
+13.83%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.05 | $25.15 (0.4%) | $25.19 | $25.05 | 7,435 | $2.00 B |
| 09/27/2024 | $25.13 | $25.15 (0.08%) | $25.19 | $25.02 | 13,310 | $1.98 B |
| 09/26/2024 | $25.10 | $25.10 (0%) | $25.10 | $25.02 | 5,209 | $1.98 B |
| 09/25/2024 | $25.16 | $25.13 (-0.12%) | $25.19 | $25.05 | 7,600 | $1.97 B |
| 09/24/2024 | $25.19 | $25.16 (-0.12%) | $25.23 | $25.15 | 12,200 | $1.99 B |
| 09/23/2024 | $25.11 | $25.20 (0.36%) | $25.20 | $25.08 | 2,600 | $2.02 B |
| 09/20/2024 | $25.01 | $25.14 (0.52%) | $25.15 | $24.92 | 2,700 | $2.03 B |
| 09/19/2024 | $25.12 | $25.10 (-0.08%) | $25.15 | $25.08 | 13,021 | $2.10 B |
| 09/18/2024 | $25.06 | $25.09 (0.12%) | $25.09 | $25.02 | 2,000 | $2.04 B |
| 09/17/2024 | $25.01 | $25.04 (0.12%) | $25.08 | $25.00 | 13,230 | $2.03 B |
| 09/16/2024 | $25.03 | $25.00 (-0.12%) | $25.06 | $24.96 | 15,327 | $2.00 B |
| 09/13/2024 | $24.94 | $25.02 (0.32%) | $25.02 | $24.94 | 4,347 | $1.96 B |
| 09/12/2024 | $25.18 | $25.35 (0.68%) | $25.35 | $25.18 | 4,700 | $1.89 B |
| 09/11/2024 | $25.12 | $25.22 (0.4%) | $25.22 | $25.11 | 6,026 | $1.89 B |
| 09/10/2024 | $25.12 | $25.20 (0.32%) | $25.20 | $25.11 | 12,800 | $1.92 B |
| 09/09/2024 | $25.11 | $25.12 (0.04%) | $25.18 | $25.11 | 8,300 | $1.89 B |
| 09/06/2024 | $25.11 | $25.12 (0.04%) | $25.12 | $25.08 | 2,300 | $1.93 B |
| 09/05/2024 | $25.11 | $25.07 (-0.16%) | $25.11 | $25.02 | 4,500 | $1.98 B |
| 09/04/2024 | $25.01 | $25.04 (0.12%) | $25.11 | $25.01 | 5,200 | $1.97 B |
| 09/03/2024 | $24.96 | $25.09 (0.52%) | $25.11 | $24.96 | 6,700 | $2.03 B |
| 08/30/2024 | $25.05 | $25.05 (0%) | $25.05 | $25.00 | 7,000 | $2.04 B |
| 08/29/2024 | $25.05 | $25.04 (-0.04%) | $25.05 | $24.95 | 9,900 | $2.02 B |
| 08/28/2024 | $25.03 | $24.95 (-0.32%) | $25.03 | $24.95 | 3,600 | $2.02 B |
| 08/27/2024 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.95 | 4,000 | $2.03 B |
| 08/26/2024 | $25.03 | $24.98 (-0.2%) | $25.03 | $24.95 | 2,811 | $2.05 B |
| 08/23/2024 | $24.97 | $24.97 (0%) | $24.98 | $24.95 | 6,318 | $2.07 B |
| 08/22/2024 | $24.99 | $24.94 (-0.2%) | $24.99 | $24.92 | 5,300 | $1.99 B |
| 08/21/2024 | $24.94 | $24.90 (-0.16%) | $24.98 | $24.82 | 24,900 | $1.96 B |
| 08/20/2024 | $24.98 | $24.90 (-0.32%) | $25.01 | $24.90 | 14,738 | $1.95 B |
| 08/19/2024 | $24.98 | $25.03 (0.2%) | $25.03 | $24.94 | 18,919 | $1.95 B |
| 08/16/2024 | $25.02 | $25.00 (-0.08%) | $25.04 | $24.94 | 12,745 | $1.95 B |
| 08/15/2024 | $24.91 | $25.00 (0.36%) | $25.04 | $24.91 | 9,810 | $1.85 B |
| 08/14/2024 | $24.85 | $25.00 (0.6%) | $25.00 | $24.77 | 12,300 | $1.82 B |
| 08/13/2024 | $24.82 | $24.85 (0.12%) | $24.85 | $24.64 | 6,600 | $1.83 B |
| 08/12/2024 | $24.79 | $24.78 (-0.04%) | $24.88 | $24.78 | 8,046 | $1.80 B |
| 08/09/2024 | $24.82 | $24.85 (0.12%) | $24.85 | $24.77 | 3,300 | $1.78 B |
| 08/08/2024 | $24.88 | $24.95 (0.28%) | $24.95 | $24.71 | 4,041 | $1.79 B |
| 08/07/2024 | $24.75 | $24.95 (0.81%) | $24.95 | $24.75 | 18,800 | $1.77 B |
| 08/06/2024 | $24.63 | $24.75 (0.49%) | $24.82 | $24.63 | 13,800 | $1.80 B |
| 08/05/2024 | $24.69 | $24.73 (0.16%) | $24.78 | $24.51 | 14,925 | $1.76 B |
| 08/02/2024 | $24.76 | $24.83 (0.28%) | $24.90 | $24.76 | 5,700 | $1.82 B |
| 08/01/2024 | $24.87 | $24.88 (0.04%) | $24.90 | $24.85 | 7,517 | $1.91 B |
| 07/31/2024 | $24.80 | $24.90 (0.4%) | $24.95 | $24.80 | 6,218 | $2.01 B |
| 07/30/2024 | $24.83 | $24.88 (0.2%) | $24.90 | $24.80 | 9,433 | $1.97 B |
| 07/29/2024 | $24.90 | $24.83 (-0.28%) | $24.95 | $24.83 | 11,100 | $2.32 B |
| 07/26/2024 | $24.93 | $24.90 (-0.12%) | $24.95 | $24.89 | 9,300 | $2.34 B |
| 07/25/2024 | $24.85 | $24.93 (0.32%) | $24.99 | $24.85 | 7,513 | $2.22 B |
| 07/24/2024 | $24.88 | $24.90 (0.08%) | $24.90 | $24.85 | 2,100 | $2.20 B |
| 07/23/2024 | $24.85 | $24.89 (0.16%) | $24.93 | $24.83 | 8,100 | $2.20 B |
| 07/22/2024 | $24.81 | $24.91 (0.4%) | $24.91 | $24.81 | 7,200 | $2.13 B |
| 07/19/2024 | $24.85 | $24.82 (-0.12%) | $24.88 | $24.81 | 1,700 | $2.12 B |
| 07/18/2024 | $24.84 | $24.83 (-0.04%) | $24.88 | $24.83 | 3,500 | $2.10 B |
| 07/17/2024 | $24.87 | $24.81 (-0.24%) | $24.88 | $24.80 | 11,000 | $2.09 B |
| 07/16/2024 | $24.86 | $24.81 (-0.2%) | $24.86 | $24.81 | 4,123 | $2.07 B |
| 07/15/2024 | $24.84 | $24.82 (-0.08%) | $24.89 | $24.82 | 6,711 | $1.96 B |
| 07/12/2024 | $24.82 | $24.86 (0.16%) | $24.89 | $24.82 | 9,100 | $1.90 B |
| 07/11/2024 | $24.85 | $24.81 (-0.16%) | $24.86 | $24.80 | 3,812 | $1.89 B |
| 07/10/2024 | $24.83 | $24.81 (-0.08%) | $24.89 | $24.80 | 1,600 | $1.84 B |
| 07/09/2024 | $24.88 | $24.88 (0%) | $24.88 | $24.79 | 1,801 | $1.79 B |
| 07/08/2024 | $24.85 | $24.88 (0.12%) | $24.88 | $24.82 | 4,500 | $1.75 B |
| 07/05/2024 | $24.71 | $24.89 (0.73%) | $24.89 | $24.71 | 11,711 | $1.75 B |
| 07/03/2024 | $24.68 | $24.74 (0.24%) | $24.74 | $24.68 | 9,200 | $1.77 B |
| 07/02/2024 | $24.68 | $24.65 (-0.12%) | $24.73 | $24.65 | 6,000 | $1.78 B |
| 07/01/2024 | $24.71 | $24.70 (-0.04%) | $24.73 | $24.61 | 9,022 | $1.77 B |