5 DAY PERFORMANCE
-6.20%
1 MONTH PERFORMANCE
-14.25%
3 MONTH PERFORMANCE
-5.40%
6 MONTH PERFORMANCE
-14.33%
YEAR-TO-DATE PERFORMANCE
-0.52%
1 YEAR PERFORMANCE
-15.71%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $36.73 | $36.73 (0%) | $37.12 | $36.03 | 24,670 | $1.65 B |
| 03/11/2025 | $36.91 | $36.27 (-1.73%) | $37.17 | $36.24 | 101,144 | $1.66 B |
| 03/10/2025 | $38.09 | $36.62 (-3.86%) | $38.91 | $36.44 | 135,900 | $1.68 B |
| 03/07/2025 | $38.94 | $38.68 (-0.67%) | $39.18 | $38.16 | 172,233 | $1.77 B |
| 03/06/2025 | $39.29 | $39.00 (-0.74%) | $39.33 | $38.55 | 117,846 | $1.78 B |
| 03/05/2025 | $39.10 | $39.83 (1.87%) | $39.92 | $38.72 | 196,000 | $1.82 B |
| 03/04/2025 | $40.01 | $39.09 (-2.3%) | $40.40 | $38.94 | 203,610 | $1.79 B |
| 03/03/2025 | $40.60 | $40.44 (-0.39%) | $41.23 | $39.92 | 163,418 | $1.85 B |
| 02/28/2025 | $40.80 | $40.72 (-0.2%) | $41.16 | $40.13 | 178,700 | $1.86 B |
| 02/27/2025 | $40.83 | $40.79 (-0.1%) | $41.16 | $40.52 | 135,600 | $1.87 B |
| 02/26/2025 | $41.21 | $40.99 (-0.53%) | $41.64 | $40.34 | 108,348 | $1.88 B |
| 02/25/2025 | $41.49 | $41.30 (-0.46%) | $42.05 | $41.04 | 91,100 | $1.89 B |
| 02/24/2025 | $41.71 | $41.21 (-1.2%) | $42.12 | $41.10 | 104,923 | $1.89 B |
| 02/21/2025 | $43.21 | $41.47 (-4.03%) | $43.77 | $41.34 | 97,203 | $1.90 B |
| 02/20/2025 | $41.65 | $42.71 (2.55%) | $42.87 | $41.65 | 90,714 | $1.95 B |
| 02/19/2025 | $42.61 | $42.82 (0.49%) | $43.05 | $41.83 | 91,400 | $1.96 B |
| 02/18/2025 | $43.69 | $43.36 (-0.76%) | $43.69 | $42.74 | 134,400 | $1.98 B |
| 02/14/2025 | $42.70 | $43.19 (1.15%) | $43.23 | $42.60 | 95,400 | $1.98 B |
| 02/13/2025 | $42.34 | $42.67 (0.78%) | $42.70 | $42.16 | 103,500 | $1.95 B |
| 02/12/2025 | $43.05 | $42.31 (-1.72%) | $43.13 | $41.85 | 196,725 | $1.94 B |
| 02/11/2025 | $41.92 | $43.49 (3.75%) | $43.77 | $41.71 | 216,901 | $1.99 B |
| 02/10/2025 | $43.25 | $42.19 (-2.45%) | $43.47 | $41.83 | 126,300 | $1.93 B |
| 02/07/2025 | $43.04 | $43.06 (0.05%) | $43.20 | $42.22 | 111,500 | $1.97 B |
| 02/06/2025 | $43.00 | $43.12 (0.28%) | $43.29 | $42.50 | 118,540 | $1.97 B |
| 02/05/2025 | $42.45 | $42.89 (1.04%) | $42.97 | $41.70 | 247,900 | $1.96 B |
| 02/04/2025 | $40.59 | $42.00 (3.47%) | $42.12 | $40.59 | 128,800 | $1.92 B |
| 02/03/2025 | $40.86 | $40.84 (-0.05%) | $41.75 | $40.35 | 149,445 | $1.87 B |
| 01/31/2025 | $42.63 | $41.93 (-1.64%) | $42.95 | $41.62 | 164,600 | $1.92 B |
| 01/30/2025 | $43.14 | $42.55 (-1.37%) | $43.14 | $41.52 | 212,506 | $1.95 B |
| 01/29/2025 | $43.05 | $42.35 (-1.63%) | $43.82 | $41.31 | 636,100 | $1.94 B |
| 01/28/2025 | $40.25 | $39.76 (-1.22%) | $40.49 | $39.29 | 329,200 | $1.82 B |
| 01/27/2025 | $38.92 | $40.47 (3.98%) | $40.54 | $38.76 | 128,900 | $1.85 B |
| 01/24/2025 | $38.94 | $39.00 (0.15%) | $39.42 | $38.64 | 94,300 | $1.78 B |
| 01/23/2025 | $39.15 | $39.14 (-0.03%) | $39.64 | $38.78 | 107,900 | $1.79 B |
| 01/22/2025 | $39.72 | $39.44 (-0.7%) | $39.96 | $39.05 | 247,537 | $1.80 B |
| 01/21/2025 | $38.98 | $39.72 (1.9%) | $39.83 | $38.82 | 261,545 | $1.82 B |
| 01/17/2025 | $38.25 | $38.67 (1.1%) | $38.79 | $37.95 | 116,600 | $1.77 B |
| 01/16/2025 | $37.35 | $37.90 (1.47%) | $38.02 | $37.08 | 172,033 | $1.73 B |
| 01/15/2025 | $36.90 | $37.36 (1.25%) | $37.45 | $36.62 | 116,500 | $1.71 B |
| 01/14/2025 | $35.50 | $36.01 (1.44%) | $36.02 | $35.41 | 156,300 | $1.65 B |
| 01/13/2025 | $34.49 | $35.36 (2.52%) | $35.37 | $34.49 | 105,735 | $1.62 B |
| 01/10/2025 | $35.00 | $34.75 (-0.71%) | $35.16 | $34.16 | 120,533 | $1.59 B |
| 01/08/2025 | $35.42 | $35.50 (0.23%) | $35.81 | $35.24 | 163,700 | $1.62 B |
| 01/07/2025 | $36.42 | $35.86 (-1.54%) | $36.48 | $35.36 | 143,741 | $1.64 B |
| 01/06/2025 | $36.82 | $36.28 (-1.47%) | $37.10 | $36.16 | 150,026 | $1.66 B |
| 01/03/2025 | $36.06 | $36.76 (1.94%) | $36.83 | $35.50 | 212,738 | $1.68 B |
| 01/02/2025 | $36.73 | $36.00 (-1.99%) | $37.12 | $35.94 | 172,837 | $1.65 B |
| 12/31/2024 | $36.64 | $36.47 (-0.46%) | $36.96 | $36.19 | 240,047 | $1.67 B |
| 12/30/2024 | $36.21 | $36.42 (0.58%) | $36.63 | $35.61 | 99,538 | $1.67 B |
| 12/27/2024 | $36.81 | $36.34 (-1.28%) | $36.81 | $35.97 | 141,800 | $1.66 B |
| 12/26/2024 | $36.16 | $36.94 (2.16%) | $37.09 | $35.93 | 115,500 | $1.69 B |
| 12/24/2024 | $36.13 | $36.33 (0.55%) | $36.41 | $35.75 | 97,300 | $1.66 B |
| 12/23/2024 | $35.83 | $36.20 (1.03%) | $36.31 | $35.60 | 153,318 | $1.66 B |
| 12/20/2024 | $35.66 | $36.15 (1.37%) | $36.50 | $35.57 | 402,240 | $1.65 B |
| 12/19/2024 | $36.90 | $35.94 (-2.6%) | $37.05 | $35.90 | 168,122 | $1.64 B |
| 12/18/2024 | $37.47 | $36.50 (-2.59%) | $37.87 | $35.83 | 247,600 | $1.67 B |
| 12/17/2024 | $37.52 | $37.35 (-0.45%) | $37.91 | $37.15 | 170,832 | $1.71 B |
| 12/16/2024 | $38.23 | $37.75 (-1.26%) | $38.28 | $37.57 | 140,000 | $1.73 B |
| 12/13/2024 | $38.39 | $38.48 (0.23%) | $38.61 | $38.00 | 85,900 | $1.76 B |
| 12/12/2024 | $38.96 | $38.35 (-1.57%) | $38.96 | $38.20 | 65,604 | $1.75 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.
