5 DAY PERFORMANCE
-24.05%
1 MONTH PERFORMANCE
-11.69%
3 MONTH PERFORMANCE
-10.43%
6 MONTH PERFORMANCE
-1.34%
YEAR-TO-DATE PERFORMANCE
+23.05%
1 YEAR PERFORMANCE
+39.37%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $53.86 | $53.10 (-1.42%) | $53.87 | $52.89 | 3.64 K | |
| 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 |
| 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 |
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.
