5 DAY PERFORMANCE
-10.06%
1 MONTH PERFORMANCE
-6.51%
3 MONTH PERFORMANCE
-1.34%
6 MONTH PERFORMANCE
+33.26%
YEAR-TO-DATE PERFORMANCE
+23.05%
1 YEAR PERFORMANCE
+36.74%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $46.56 | $46.42 (-0.3%) | $47.26 | $45.40 | 62.38 K | $2.12 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 | $2.24 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 | $2.12 B |
| 04/07/2026 | $44.43 | $45.43 (2.25%) | $45.57 | $44.43 | 156.06 K | $2.08 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 |
| 03/20/2026 | $41.90 | $41.19 (-1.69%) | $41.99 | $41.10 | 570.30 K | $1.89 B |
| 03/19/2026 | $41.25 | $41.76 (1.24%) | $42.15 | $40.97 | 232.00 K | $1.92 B |
| 03/18/2026 | $41.44 | $41.41 (-0.07%) | $42.14 | $41.34 | 276.00 K | $1.90 B |
| 03/17/2026 | $42.22 | $41.93 (-0.69%) | $42.95 | $41.88 | 308.10 K | $1.92 B |
| 03/16/2026 | $41.93 | $41.82 (-0.26%) | $42.74 | $41.74 | 206.92 K | $1.92 B |
| 03/13/2026 | $42.70 | $41.66 (-2.44%) | $43.16 | $41.63 | 212.70 K | $1.91 B |
| 03/12/2026 | $41.03 | $42.26 (3%) | $42.68 | $41.03 | 238.50 K | $1.94 B |
| 03/11/2026 | $41.45 | $42.04 (1.42%) | $42.32 | $41.35 | 170.50 K | $1.93 B |
| 03/10/2026 | $41.82 | $41.89 (0.17%) | $42.97 | $41.77 | 257.10 K | $1.92 B |
| 03/09/2026 | $40.95 | $41.91 (2.34%) | $42.09 | $40.08 | 299.60 K | $1.92 B |
| 03/06/2026 | $40.66 | $41.53 (2.14%) | $41.62 | $40.18 | 267.60 K | $1.91 B |
| 03/05/2026 | $41.91 | $41.77 (-0.33%) | $42.36 | $41.51 | 204.30 K | $1.92 B |
| 03/04/2026 | $43.58 | $42.49 (-2.5%) | $43.70 | $42.41 | 208.21 K | $1.95 B |
| 03/03/2026 | $41.98 | $43.05 (2.55%) | $43.28 | $40.98 | 223.34 K | $1.98 B |
| 03/02/2026 | $42.03 | $43.36 (3.16%) | $43.91 | $41.54 | 268.80 K | $1.99 B |
| 02/27/2026 | $43.36 | $42.28 (-2.49%) | $43.41 | $41.79 | 305.32 K | $1.94 B |
| 02/26/2026 | $43.33 | $43.96 (1.45%) | $44.29 | $43.00 | 222.11 K | $2.02 B |
| 02/25/2026 | $43.00 | $43.29 (0.67%) | $43.36 | $42.69 | 190.91 K | $1.99 B |
| 02/24/2026 | $43.12 | $42.57 (-1.28%) | $43.21 | $42.40 | 232.50 K | $1.95 B |
| 02/23/2026 | $45.18 | $43.23 (-4.32%) | $45.29 | $42.68 | 260.73 K | $1.98 B |
| 02/20/2026 | $45.95 | $45.33 (-1.35%) | $45.98 | $44.68 | 302.00 K | $2.08 B |
| 02/19/2026 | $46.09 | $45.05 (-2.26%) | $46.44 | $44.25 | 320.13 K | $2.07 B |
| 02/18/2026 | $47.16 | $46.45 (-1.51%) | $47.68 | $46.08 | 352.80 K | $2.13 B |
| 02/17/2026 | $47.73 | $47.24 (-1.03%) | $48.50 | $47.12 | 300.44 K | $2.17 B |
| 02/13/2026 | $47.11 | $47.63 (1.1%) | $47.85 | $46.17 | 373.40 K | $2.19 B |
| 02/12/2026 | $47.19 | $47.24 (0.11%) | $48.26 | $46.70 | 522.54 K | $2.17 B |
| 02/11/2026 | $46.51 | $46.56 (0.11%) | $47.09 | $45.81 | 606.67 K | $2.14 B |
| 02/10/2026 | $44.74 | $46.32 (3.53%) | $46.50 | $44.63 | 5.33 M | $2.13 B |
| 02/09/2026 | $45.03 | $45.06 (0.07%) | $45.94 | $44.14 | 1.36 M | $2.07 B |
| 02/06/2026 | $42.27 | $42.48 (0.5%) | $42.98 | $41.31 | 163.45 K | $1.95 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.
