5 DAY PERFORMANCE
-14.63%
1 MONTH PERFORMANCE
-8.87%
3 MONTH PERFORMANCE
+0.55%
6 MONTH PERFORMANCE
+24.58%
YEAR-TO-DATE PERFORMANCE
+23.05%
1 YEAR PERFORMANCE
+30.52%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $49.09 | $49.50 (0.84%) | $50.19 | $48.82 | 166.37 K | $2.27 B |
| 06/18/2026 | $49.28 | $49.09 (-0.39%) | $49.93 | $48.86 | 341.40 K | $2.25 B |
| 06/17/2026 | $49.61 | $48.78 (-1.67%) | $50.00 | $48.08 | 145.33 K | $2.24 B |
| 06/16/2026 | $49.61 | $49.69 (0.16%) | $50.55 | $49.52 | 106.25 K | $2.28 B |
| 06/15/2026 | $50.11 | $49.17 (-1.88%) | $51.00 | $49.00 | 120.14 K | $2.26 B |
| 06/12/2026 | $49.84 | $50.11 (0.54%) | $50.39 | $49.63 | 138.40 K | $2.30 B |
| 06/11/2026 | $50.06 | $49.56 (-1%) | $51.00 | $49.29 | 96.00 K | $2.28 B |
| 06/10/2026 | $49.33 | $49.60 (0.55%) | $49.99 | $48.42 | 122.14 K | $2.28 B |
| 06/09/2026 | $48.40 | $48.92 (1.07%) | $50.00 | $48.40 | 104.65 K | $2.25 B |
| 06/08/2026 | $47.54 | $48.17 (1.33%) | $48.67 | $47.46 | 85.40 K | $2.21 B |
| 06/05/2026 | $47.50 | $47.51 (0.02%) | $48.32 | $47.06 | 134.60 K | $2.18 B |
| 06/04/2026 | $46.14 | $47.70 (3.38%) | $47.84 | $45.87 | 146.02 K | $2.19 B |
| 06/03/2026 | $46.54 | $45.56 (-2.11%) | $46.69 | $45.46 | 81.10 K | $2.09 B |
| 06/02/2026 | $46.05 | $46.91 (1.87%) | $47.04 | $45.99 | 85.13 K | $2.15 B |
| 06/01/2026 | $46.73 | $46.30 (-0.92%) | $47.19 | $45.58 | 137.61 K | $2.13 B |
| 05/29/2026 | $47.32 | $47.14 (-0.38%) | $48.00 | $46.47 | 107.73 K | $2.17 B |
| 05/28/2026 | $46.51 | $47.38 (1.87%) | $47.38 | $45.93 | 82.62 K | $2.18 B |
| 05/27/2026 | $47.08 | $46.71 (-0.79%) | $47.58 | $46.49 | 84.52 K | $2.15 B |
| 05/26/2026 | $46.18 | $46.78 (1.3%) | $46.81 | $46.01 | 94.90 K | $2.15 B |
| 05/22/2026 | $46.84 | $45.99 (-1.81%) | $46.99 | $45.95 | 78.70 K | $2.11 B |
| 05/21/2026 | $45.67 | $46.54 (1.9%) | $47.00 | $45.12 | 137.50 K | $2.14 B |
| 05/20/2026 | $44.93 | $46.03 (2.45%) | $46.39 | $44.55 | 140.60 K | $2.11 B |
| 05/19/2026 | $44.83 | $44.67 (-0.36%) | $45.28 | $44.52 | 95.30 K | $2.05 B |
| 05/18/2026 | $44.31 | $45.14 (1.87%) | $45.28 | $44.31 | 107.00 K | $2.07 B |
| 05/15/2026 | $44.90 | $44.37 (-1.18%) | $45.00 | $44.19 | 95.92 K | $2.04 B |
| 05/14/2026 | $45.36 | $45.06 (-0.66%) | $46.05 | $44.94 | 166.11 K | $2.07 B |
| 05/13/2026 | $45.46 | $45.08 (-0.84%) | $46.28 | $44.71 | 129.95 K | $2.07 B |
| 05/12/2026 | $45.82 | $45.69 (-0.28%) | $45.98 | $44.58 | 117.00 K | $2.10 B |
| 05/11/2026 | $46.33 | $45.79 (-1.17%) | $46.75 | $45.40 | 110.92 K | $2.10 B |
| 05/08/2026 | $46.77 | $46.33 (-0.94%) | $47.49 | $45.91 | 149.81 K | $2.13 B |
| 05/07/2026 | $46.72 | $46.79 (0.15%) | $47.44 | $46.37 | 133.42 K | $2.15 B |
| 05/06/2026 | $46.86 | $46.67 (-0.41%) | $47.26 | $45.40 | 124.00 K | $2.14 B |
| 05/05/2026 | $46.18 | $46.36 (0.39%) | $46.87 | $45.89 | 142.80 K | $2.13 B |
| 05/04/2026 | $46.20 | $45.91 (-0.63%) | $46.84 | $45.60 | 116.00 K | $2.11 B |
| 05/01/2026 | $46.63 | $46.60 (-0.06%) | $48.02 | $46.11 | 166.80 K | $2.14 B |
| 04/30/2026 | $45.12 | $46.54 (3.15%) | $46.88 | $45.12 | 237.60 K | $2.14 B |
| 04/29/2026 | $49.50 | $45.00 (-9.09%) | $49.81 | $44.89 | 319.70 K | $2.07 B |
| 04/28/2026 | $49.59 | $49.63 (0.08%) | $50.20 | $49.22 | 203.71 K | $2.28 B |
| 04/27/2026 | $48.91 | $49.78 (1.78%) | $50.10 | $48.88 | 105.50 K | $2.29 B |
| 04/24/2026 | $49.54 | $48.96 (-1.17%) | $49.70 | $48.87 | 177.31 K | $2.25 B |
| 04/23/2026 | $49.43 | $49.71 (0.57%) | $50.00 | $49.25 | 108.53 K | $2.28 B |
| 04/22/2026 | $49.45 | $49.43 (-0.04%) | $49.98 | $49.14 | 127.90 K | $2.27 B |
| 04/21/2026 | $50.00 | $49.38 (-1.24%) | $50.26 | $48.50 | 185.80 K | $2.27 B |
| 04/20/2026 | $48.89 | $49.89 (2.05%) | $49.97 | $48.89 | 173.24 K | $2.29 B |
| 04/17/2026 | $47.75 | $48.91 (2.43%) | $49.33 | $47.31 | 176.40 K | $2.25 B |
| 04/16/2026 | $46.66 | $47.11 (0.96%) | $47.32 | $46.19 | 137.80 K | $2.16 B |
| 04/15/2026 | $47.33 | $46.86 (-0.99%) | $47.67 | $45.35 | 271.40 K | $2.15 B |
| 04/14/2026 | $47.76 | $47.52 (-0.5%) | $47.97 | $47.13 | 295.82 K | $2.18 B |
| 04/13/2026 | $47.09 | $47.76 (1.42%) | $47.79 | $46.03 | 99.40 K | $2.19 B |
| 04/10/2026 | $47.44 | $47.22 (-0.46%) | $47.48 | $46.78 | 110.04 K | $2.17 B |
| 04/09/2026 | $46.09 | $47.54 (3.15%) | $47.68 | $45.59 | 371.30 K | $2.18 B |
| 04/08/2026 | $46.22 | $46.28 (0.13%) | $47.00 | $46.21 | 186.04 K | $2.13 B |
| 04/07/2026 | $44.43 | $45.43 (2.25%) | $45.57 | $44.43 | 156.06 K | $2.09 B |
| 04/06/2026 | $44.27 | $44.83 (1.26%) | $44.98 | $44.19 | 103.31 K | $2.06 B |
| 04/02/2026 | $43.17 | $44.49 (3.06%) | $44.75 | $41.31 | 166.40 K | $2.04 B |
| 04/01/2026 | $43.16 | $44.26 (2.55%) | $44.47 | $42.88 | 179.01 K | $2.03 B |
| 03/31/2026 | $42.71 | $42.91 (0.47%) | $43.18 | $42.02 | 215.50 K | $1.97 B |
| 03/30/2026 | $42.60 | $42.50 (-0.23%) | $42.98 | $42.19 | 187.40 K | $1.95 B |
| 03/27/2026 | $42.91 | $42.27 (-1.49%) | $43.24 | $42.21 | 162.40 K | $1.94 B |
| 03/26/2026 | $42.64 | $43.20 (1.31%) | $43.32 | $42.51 | 124.82 K | $1.98 B |
| 03/25/2026 | $43.15 | $42.94 (-0.49%) | $43.32 | $42.63 | 134.04 K | $1.97 B |
| 03/24/2026 | $41.28 | $42.68 (3.39%) | $43.66 | $41.10 | 243.71 K | $1.96 B |
| 03/23/2026 | $42.33 | $41.68 (-1.54%) | $42.97 | $41.50 | 190.80 K | $1.91 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.
