-
5 DAY PERFORMANCE
+0.08% -
1 MONTH PERFORMANCE
+0.44% -
3 MONTH PERFORMANCE
+1.20% -
6 MONTH PERFORMANCE
+2.06% -
YEAR-TO-DATE PERFORMANCE
+6.21% -
1 YEAR PERFORMANCE
+17.62%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $25.31 | $25.30 (-0.04%) | $25.31 | $25.30 | 471 | |
| 11/14/2024 | $25.34 | $25.34 (0%) | $25.34 | $25.34 | 358 | $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 | 14,472 | $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 | 5,329 | $1.96 B |
| 10/21/2024 | $25.15 | $25.16 (0.04%) | $25.19 | $25.13 | 4,511 | $1.92 B |
| 10/18/2024 | $25.22 | $25.23 (0.04%) | $25.25 | $25.20 | 3,602 | $2.00 B |
| 10/17/2024 | $25.15 | $25.13 (-0.08%) | $25.19 | $25.09 | 35,000 | $2.01 B |
| 10/16/2024 | $25.19 | $25.20 (0.04%) | $25.20 | $25.16 | 5,000 | $1.99 B |
| 10/15/2024 | $25.15 | $25.19 (0.16%) | $25.22 | $25.12 | 9,621 | $2.04 B |
| 10/14/2024 | $25.22 | $25.09 (-0.52%) | $25.27 | $25.09 | 33,800 | $2.01 B |
| 10/11/2024 | $25.25 | $25.18 (-0.28%) | $25.28 | $25.12 | 11,400 | $2.00 B |
| 10/10/2024 | $25.18 | $25.11 (-0.28%) | $25.18 | $25.10 | 4,217 | $1.99 B |
| 10/09/2024 | $25.18 | $25.08 (-0.4%) | $25.24 | $25.08 | 33,546 | $1.98 B |
| 10/08/2024 | $25.12 | $25.25 (0.52%) | $25.25 | $25.12 | 8,140 | $1.96 B |
| 10/07/2024 | $25.16 | $25.18 (0.08%) | $25.28 | $25.16 | 6,300 | $1.96 B |
| 10/04/2024 | $25.22 | $25.16 (-0.24%) | $25.22 | $25.16 | 2,826 | $1.97 B |
| 10/03/2024 | $25.16 | $25.23 (0.28%) | $25.27 | $25.16 | 7,800 | $1.94 B |
| 10/02/2024 | $25.15 | $25.18 (0.12%) | $25.20 | $25.15 | 6,500 | $1.92 B |
| 10/01/2024 | $25.29 | $25.15 (-0.55%) | $25.29 | $25.13 | 11,448 | $1.95 B |
| 09/30/2024 | $25.05 | $25.15 (0.4%) | $25.19 | $25.05 | 8,637 | $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 |