5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
-0.68%
6 MONTH PERFORMANCE
+0.36%
YEAR-TO-DATE PERFORMANCE
-0.04%
1 YEAR PERFORMANCE
+3.73%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $1.65 B |
| 01/13/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $1.62 B |
| 01/10/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $1.59 B |
| 01/08/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $1.62 B |
| 01/07/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $1.64 B |
| 01/06/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $1.66 B |
| 01/03/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $1.68 B |
| 01/02/2025 | $25.20 | $25.00 (-0.79%) | $25.20 | $24.93 | 7,526 | $1.65 B |
| 12/31/2024 | $24.98 | $25.01 (0.12%) | $25.01 | $24.98 | 40,143 | $1.67 B |
| 12/30/2024 | $24.97 | $24.98 (0.04%) | $25.00 | $24.97 | 26,000 | $1.67 B |
| 12/27/2024 | $24.97 | $24.97 (0%) | $24.98 | $24.97 | 39,710 | $1.66 B |
| 12/26/2024 | $24.97 | $24.96 (-0.04%) | $24.97 | $24.96 | 41,400 | $1.69 B |
| 12/24/2024 | $24.96 | $24.96 (0%) | $24.97 | $24.96 | 13,226 | $1.66 B |
| 12/23/2024 | $24.96 | $24.95 (-0.04%) | $24.96 | $24.95 | 19,112 | $1.66 B |
| 12/20/2024 | $24.95 | $24.95 (0%) | $24.96 | $24.95 | 21,500 | $1.65 B |
| 12/19/2024 | $24.95 | $24.94 (-0.04%) | $24.95 | $24.94 | 35,210 | $1.64 B |
| 12/18/2024 | $24.94 | $24.95 (0.04%) | $24.95 | $24.93 | 28,700 | $1.67 B |
| 12/17/2024 | $24.94 | $24.93 (-0.04%) | $24.95 | $24.93 | 21,202 | $1.71 B |
| 12/16/2024 | $24.94 | $24.93 (-0.04%) | $24.94 | $24.93 | 24,400 | $1.73 B |
| 12/13/2024 | $24.92 | $24.92 (0%) | $24.94 | $24.92 | 32,129 | $1.76 B |
| 12/12/2024 | $25.49 | $25.50 (0.04%) | $25.50 | $25.49 | 18,400 | $1.75 B |
| 12/11/2024 | $25.49 | $25.49 (0%) | $25.50 | $25.49 | 17,343 | $1.78 B |
| 12/10/2024 | $25.47 | $25.48 (0.04%) | $25.50 | $25.47 | 9,103 | $1.77 B |
| 12/09/2024 | $25.47 | $25.48 (0.04%) | $25.51 | $25.47 | 12,206 | $1.76 B |
| 12/06/2024 | $25.47 | $25.47 (0%) | $25.48 | $25.47 | 13,948 | $1.78 B |
| 12/05/2024 | $25.47 | $25.47 (0%) | $25.48 | $25.47 | 15,344 | $1.82 B |
| 12/04/2024 | $25.46 | $25.47 (0.04%) | $25.48 | $25.46 | 23,500 | $1.85 B |
| 12/03/2024 | $25.46 | $25.46 (0%) | $25.47 | $25.45 | 7,100 | $1.83 B |
| 12/02/2024 | $25.48 | $25.45 (-0.12%) | $25.48 | $25.45 | 13,400 | $1.87 B |
| 11/29/2024 | $25.44 | $25.45 (0.04%) | $25.46 | $25.44 | 13,400 | $1.89 B |
| 11/27/2024 | $25.43 | $25.43 (0%) | $25.45 | $25.43 | 16,348 | $1.89 B |
| 11/26/2024 | $25.43 | $25.41 (-0.08%) | $25.43 | $25.41 | 36,844 | $1.91 B |
| 11/25/2024 | $25.41 | $25.41 (0%) | $25.44 | $25.41 | 15,745 | $1.90 B |
| 11/22/2024 | $25.40 | $25.40 (0%) | $25.42 | $25.40 | 10,900 | $1.88 B |
| 11/21/2024 | $25.40 | $25.39 (-0.04%) | $25.40 | $25.38 | 14,343 | $1.80 B |
| 11/20/2024 | $25.37 | $25.37 (0%) | $25.39 | $25.37 | 46,300 | $1.75 B |
| 11/19/2024 | $25.37 | $25.38 (0.04%) | $25.38 | $25.37 | 32,500 | $1.78 B |
| 11/18/2024 | $25.35 | $25.38 (0.12%) | $25.41 | $25.35 | 26,201 | $1.81 B |
| 11/15/2024 | $25.31 | $25.36 (0.2%) | $25.36 | $25.30 | 5,300 | $1.84 B |
| 11/14/2024 | $25.34 | $25.34 (0%) | $25.34 | $25.34 | 400 | $1.85 B |
| 11/13/2024 | $25.33 | $25.29 (-0.16%) | $25.35 | $25.27 | 11,400 | $1.86 B |
| 11/12/2024 | $25.31 | $25.32 (0.04%) | $25.33 | $25.31 | 11,900 | $1.87 B |
| 11/11/2024 | $25.31 | $25.31 (0%) | $25.31 | $25.25 | 4,838 | $1.88 B |
| 11/08/2024 | $25.28 | $25.28 (0%) | $25.31 | $25.28 | 7,600 | $1.80 B |
| 11/07/2024 | $25.25 | $25.28 (0.12%) | $25.29 | $25.25 | 6,230 | $1.86 B |
| 11/06/2024 | $25.15 | $25.20 (0.2%) | $25.28 | $25.15 | 5,900 | $1.93 B |
| 11/05/2024 | $25.19 | $25.25 (0.24%) | $25.26 | $25.19 | 11,700 | $1.69 B |
| 11/04/2024 | $25.07 | $25.20 (0.52%) | $25.23 | $25.06 | 9,737 | $1.66 B |
| 11/01/2024 | $25.22 | $25.21 (-0.04%) | $25.24 | $25.10 | 14,031 | $1.66 B |
| 10/31/2024 | $25.10 | $25.22 (0.48%) | $25.24 | $25.10 | 19,500 | $1.69 B |
| 10/30/2024 | $25.10 | $25.10 (0%) | $25.10 | $25.06 | 43,422 | $1.65 B |
| 10/29/2024 | $25.20 | $25.14 (-0.24%) | $25.20 | $25.14 | 37,428 | $1.65 B |
| 10/28/2024 | $25.15 | $25.20 (0.2%) | $25.21 | $25.15 | 14,407 | $2.01 B |
| 10/25/2024 | $25.18 | $25.17 (-0.04%) | $25.19 | $25.16 | 3,900 | $1.91 B |
| 10/24/2024 | $25.16 | $25.17 (0.04%) | $25.21 | $25.15 | 3,800 | $1.97 B |
| 10/23/2024 | $25.15 | $25.15 (0%) | $25.17 | $25.14 | 9,001 | $1.99 B |
| 10/22/2024 | $25.13 | $25.17 (0.16%) | $25.17 | $25.13 | 5,300 | $1.96 B |