5 DAY PERFORMANCE
-20.37%
1 MONTH PERFORMANCE
-23.37%
3 MONTH PERFORMANCE
-14.63%
6 MONTH PERFORMANCE
+1.75%
YEAR-TO-DATE PERFORMANCE
+23.05%
1 YEAR PERFORMANCE
+30.07%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $52.33 | $52.09 (-0.46%) | $52.33 | $51.92 | 18.06 K | |
| 09/18/2026 | $51.43 | $52.07 (1.24%) | $52.35 | $50.90 | 1.21 M | $2.39 B |
| 09/17/2026 | $53.22 | $51.77 (-2.72%) | $53.22 | $51.68 | 223.60 K | $2.38 B |
| 09/16/2026 | $53.04 | $52.63 (-0.77%) | $53.09 | $51.62 | 220.60 K | $2.42 B |
| 09/15/2026 | $53.07 | $52.85 (-0.41%) | $53.80 | $52.33 | 315.52 K | $2.43 B |
| 09/14/2026 | $53.16 | $53.14 (-0.04%) | $54.10 | $52.46 | 144.60 K | $2.44 B |
| 09/11/2026 | $53.48 | $53.15 (-0.62%) | $55.08 | $52.72 | 148.72 K | $2.44 B |
| 09/10/2026 | $52.53 | $52.98 (0.86%) | $53.85 | $52.10 | 157.50 K | $2.43 B |
| 09/09/2026 | $52.43 | $52.46 (0.06%) | $53.26 | $51.48 | 197.30 K | $2.41 B |
| 09/08/2026 | $52.94 | $52.90 (-0.08%) | $53.34 | $52.31 | 291.03 K | $2.43 B |
| 09/04/2026 | $52.17 | $52.68 (0.98%) | $53.08 | $52.01 | 156.10 K | $2.42 B |
| 09/03/2026 | $53.00 | $52.60 (-0.75%) | $53.84 | $52.50 | 196.85 K | $2.42 B |
| 09/02/2026 | $52.15 | $52.56 (0.79%) | $54.48 | $51.79 | 297.43 K | $2.41 B |
| 09/01/2026 | $52.42 | $51.74 (-1.3%) | $52.84 | $51.49 | 206.20 K | $2.38 B |
| 08/31/2026 | $53.60 | $52.64 (-1.79%) | $53.60 | $52.51 | 115.20 K | $2.42 B |
| 08/28/2026 | $53.26 | $53.41 (0.28%) | $53.87 | $52.94 | 125.91 K | $2.45 B |
| 08/27/2026 | $53.19 | $53.26 (0.13%) | $53.65 | $52.53 | 102.44 K | $2.45 B |
| 08/26/2026 | $53.84 | $53.50 (-0.63%) | $54.22 | $53.37 | 130.20 K | $2.46 B |
| 08/25/2026 | $54.49 | $53.49 (-1.84%) | $54.88 | $53.26 | 114.40 K | $2.46 B |
| 08/24/2026 | $54.53 | $54.08 (-0.83%) | $55.01 | $53.79 | 120.01 K | $2.48 B |
| 08/21/2026 | $54.79 | $54.69 (-0.18%) | $54.81 | $53.95 | 212.60 K | $2.51 B |
| 08/20/2026 | $53.26 | $54.13 (1.63%) | $54.30 | $52.72 | 139.81 K | $2.49 B |
| 08/19/2026 | $54.72 | $53.50 (-2.23%) | $55.99 | $53.44 | 155.40 K | $2.46 B |
| 08/18/2026 | $54.74 | $54.40 (-0.62%) | $55.06 | $54.12 | 133.50 K | $2.50 B |
| 08/17/2026 | $54.47 | $54.54 (0.13%) | $55.00 | $54.09 | 109.50 K | $2.51 B |
| 08/14/2026 | $55.27 | $54.88 (-0.71%) | $55.61 | $54.79 | 93.80 K | $2.52 B |
| 08/13/2026 | $55.16 | $55.35 (0.34%) | $55.56 | $54.88 | 197.20 K | $2.54 B |
| 08/12/2026 | $54.59 | $54.85 (0.48%) | $55.09 | $53.59 | 135.81 K | $2.52 B |
| 08/11/2026 | $54.01 | $54.45 (0.81%) | $55.00 | $53.69 | 246.90 K | $2.50 B |
| 08/10/2026 | $53.70 | $54.01 (0.58%) | $54.79 | $53.21 | 140.60 K | $2.48 B |
| 08/07/2026 | $53.86 | $54.25 (0.72%) | $54.67 | $52.89 | 141.00 K | $2.49 B |
| 08/06/2026 | $55.96 | $54.06 (-3.4%) | $55.96 | $53.74 | 128.60 K | $2.48 B |
| 08/05/2026 | $55.92 | $55.55 (-0.66%) | $56.02 | $55.35 | 101.80 K | $2.55 B |
| 08/04/2026 | $55.53 | $55.60 (0.13%) | $56.00 | $54.95 | 173.00 K | $2.55 B |
| 08/03/2026 | $55.94 | $55.72 (-0.39%) | $56.72 | $55.46 | 184.70 K | $2.56 B |
| 07/31/2026 | $55.32 | $55.18 (-0.25%) | $56.07 | $54.45 | 222.10 K | $2.53 B |
| 07/30/2026 | $54.07 | $55.51 (2.66%) | $55.59 | $53.47 | 279.47 K | $2.55 B |
| 07/29/2026 | $51.42 | $54.28 (5.56%) | $56.87 | $50.99 | 407.66 K | $2.49 B |
| 07/28/2026 | $48.67 | $48.77 (0.21%) | $49.41 | $47.98 | 117.20 K | $2.24 B |
| 07/27/2026 | $48.25 | $48.37 (0.25%) | $49.47 | $48.04 | 103.60 K | $2.22 B |
| 07/24/2026 | $46.95 | $47.69 (1.58%) | $47.93 | $46.37 | 143.71 K | $2.19 B |
| 07/23/2026 | $47.47 | $46.67 (-1.69%) | $47.72 | $46.10 | 208.34 K | $2.14 B |
| 07/22/2026 | $48.79 | $48.13 (-1.35%) | $48.85 | $47.22 | 163.22 K | $2.21 B |
| 07/21/2026 | $49.01 | $48.97 (-0.08%) | $49.70 | $48.39 | 210.83 K | $2.25 B |
| 07/20/2026 | $49.36 | $48.91 (-0.91%) | $49.66 | $48.39 | 144.20 K | $2.25 B |
| 07/17/2026 | $49.95 | $49.71 (-0.48%) | $50.57 | $49.54 | 175.41 K | $2.28 B |
| 07/16/2026 | $49.67 | $50.31 (1.29%) | $51.31 | $49.45 | 225.60 K | $2.31 B |
| 07/15/2026 | $48.61 | $49.51 (1.85%) | $49.75 | $48.08 | 120.65 K | $2.27 B |
| 07/14/2026 | $47.84 | $48.58 (1.55%) | $48.72 | $47.67 | 118.90 K | $2.23 B |
| 07/13/2026 | $48.09 | $47.67 (-0.87%) | $48.64 | $47.63 | 108.80 K | $2.19 B |
| 07/10/2026 | $47.61 | $48.02 (0.86%) | $48.26 | $47.42 | 84.50 K | $2.21 B |
| 07/09/2026 | $46.91 | $47.78 (1.85%) | $47.97 | $46.77 | 103.93 K | $2.19 B |
| 07/08/2026 | $47.13 | $46.66 (-1%) | $47.46 | $46.34 | 137.40 K | $2.14 B |
| 07/07/2026 | $48.04 | $47.46 (-1.21%) | $48.88 | $47.44 | 160.74 K | $2.18 B |
| 07/06/2026 | $48.76 | $47.90 (-1.76%) | $49.54 | $47.61 | 146.10 K | $2.20 B |
| 07/02/2026 | $50.15 | $48.82 (-2.65%) | $50.33 | $48.48 | 145.05 K | $2.24 B |
| 07/01/2026 | $49.28 | $49.76 (0.97%) | $50.39 | $48.30 | 215.20 K | $2.29 B |
| 06/30/2026 | $50.42 | $50.00 (-0.83%) | $51.47 | $49.86 | 258.95 K | $2.30 B |
| 06/29/2026 | $49.48 | $50.36 (1.78%) | $50.45 | $48.77 | 223.34 K | $2.31 B |
| 06/26/2026 | $50.24 | $50.01 (-0.46%) | $50.82 | $49.45 | 742.30 K | $2.30 B |
| 06/25/2026 | $50.02 | $50.00 (-0.04%) | $50.84 | $49.82 | 375.22 K | $2.30 B |
| 06/24/2026 | $49.84 | $50.04 (0.4%) | $50.55 | $49.84 | 252.00 K | $2.30 B |
| 06/23/2026 | $49.57 | $49.86 (0.59%) | $50.21 | $49.37 | 141.80 K | $2.29 B |
| 06/22/2026 | $49.09 | $49.50 (0.84%) | $50.19 | $48.82 | 166.37 K | $2.27 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.
