5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
+1.39%
3 MONTH PERFORMANCE
-1.51%
6 MONTH PERFORMANCE
-1.19%
YEAR-TO-DATE PERFORMANCE
-3.27%
1 YEAR PERFORMANCE
-7.04%
Merchants Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $24.96 | $25.06 (0.4%) | $25.06 | $24.83 | 6.22 K | $1.61 B |
| 12/09/2025 | $24.91 | $24.87 (-0.16%) | $25.04 | $24.87 | 14.22 K | $1.59 B |
| 12/08/2025 | $25.00 | $24.93 (-0.28%) | $25.00 | $24.86 | 9.90 K | $1.57 B |
| 12/05/2025 | $25.03 | $24.89 (-0.56%) | $25.05 | $24.88 | 12.03 K | $1.58 B |
| 12/04/2025 | $24.98 | $24.90 (-0.32%) | $24.98 | $24.86 | 10.33 K | $1.59 B |
| 12/03/2025 | $24.96 | $24.90 (-0.24%) | $25.01 | $24.89 | 16.63 K | $1.58 B |
| 12/02/2025 | $25.00 | $24.96 (-0.16%) | $25.00 | $24.75 | 7.60 K | $1.51 B |
| 12/01/2025 | $24.78 | $24.92 (0.56%) | $24.94 | $24.78 | 12.70 K | $1.52 B |
| 11/28/2025 | $24.77 | $24.74 (-0.12%) | $24.77 | $24.70 | 2.24 K | $1.50 B |
| 11/26/2025 | $24.57 | $24.69 (0.49%) | $24.76 | $24.55 | 6.71 K | $1.51 B |
| 11/25/2025 | $24.59 | $24.57 (-0.08%) | $24.68 | $24.55 | 15.00 K | $1.50 B |
| 11/24/2025 | $24.44 | $24.57 (0.53%) | $24.57 | $24.40 | 10.70 K | $1.44 B |
| 11/21/2025 | $24.10 | $24.40 (1.24%) | $24.47 | $24.10 | 16.90 K | $1.44 B |
| 11/20/2025 | $24.38 | $24.10 (-1.15%) | $24.47 | $24.00 | 11.10 K | $1.40 B |
| 11/19/2025 | $24.17 | $24.18 (0.04%) | $24.35 | $24.05 | 29.60 K | $1.43 B |
| 11/18/2025 | $24.25 | $24.09 (-0.66%) | $24.34 | $24.00 | 48.14 K | $1.43 B |
| 11/17/2025 | $24.56 | $24.25 (-1.26%) | $24.57 | $24.24 | 30.90 K | $1.43 B |
| 11/14/2025 | $24.53 | $24.56 (0.12%) | $24.58 | $24.46 | 18.90 K | $1.47 B |
| 11/13/2025 | $24.60 | $24.51 (-0.37%) | $24.61 | $24.44 | 16.90 K | $1.47 B |
| 11/12/2025 | $24.50 | $24.63 (0.53%) | $24.68 | $24.50 | 9.63 K | $1.49 B |
| 11/11/2025 | $24.51 | $24.51 (0%) | $24.52 | $24.42 | 10.10 K | $1.46 B |
| 11/10/2025 | $24.47 | $24.50 (0.12%) | $24.51 | $24.44 | 31.30 K | $1.46 B |
| 11/07/2025 | $24.46 | $24.45 (-0.04%) | $24.47 | $24.43 | 4.80 K | $1.45 B |
| 11/06/2025 | $24.43 | $24.39 (-0.16%) | $24.43 | $24.35 | 7.60 K | $1.44 B |
| 11/05/2025 | $24.35 | $24.37 (0.08%) | $24.47 | $24.32 | 9.90 K | $1.47 B |
| 11/04/2025 | $24.45 | $24.32 (-0.53%) | $24.48 | $24.32 | 7.73 K | $1.44 B |
| 11/03/2025 | $24.48 | $24.47 (-0.04%) | $24.49 | $24.43 | 8.70 K | $1.44 B |
| 10/31/2025 | $24.48 | $24.48 (0%) | $24.48 | $24.47 | 7.64 K | $1.43 B |
| 10/30/2025 | $24.50 | $24.47 (-0.12%) | $24.54 | $24.45 | 22.20 K | $1.43 B |
| 10/29/2025 | $24.54 | $24.49 (-0.2%) | $24.55 | $24.46 | 23.41 K | $1.46 B |
| 10/28/2025 | $24.54 | $24.49 (-0.2%) | $24.59 | $24.33 | 63.34 K | $1.49 B |
| 10/27/2025 | $24.59 | $24.56 (-0.12%) | $24.59 | $24.46 | 15.33 K | $1.48 B |
| 10/24/2025 | $24.54 | $24.46 (-0.33%) | $24.54 | $24.44 | 15.71 K | $1.51 B |
| 10/23/2025 | $24.49 | $24.46 (-0.12%) | $24.51 | $24.38 | 11.60 K | $1.47 B |
| 10/22/2025 | $24.36 | $24.44 (0.33%) | $24.48 | $24.36 | 7.74 K | $1.49 B |
| 10/21/2025 | $24.52 | $24.46 (-0.24%) | $24.54 | $24.46 | 15.78 K | $1.47 B |
| 10/20/2025 | $24.37 | $24.48 (0.45%) | $24.57 | $24.37 | 29.01 K | $1.44 B |
| 10/17/2025 | $24.42 | $24.17 (-1.02%) | $24.44 | $24.15 | 24.70 K | $1.42 B |
| 10/16/2025 | $24.65 | $24.30 (-1.42%) | $24.76 | $24.30 | 47.60 K | $1.43 B |
| 10/15/2025 | $24.70 | $24.64 (-0.24%) | $24.77 | $24.64 | 18.90 K | $1.47 B |
| 10/14/2025 | $24.76 | $24.64 (-0.48%) | $24.81 | $24.62 | 30.91 K | $1.49 B |
| 10/13/2025 | $24.85 | $24.88 (0.12%) | $24.88 | $24.82 | 18.60 K | $1.46 B |
| 10/10/2025 | $24.85 | $24.84 (-0.04%) | $24.85 | $24.80 | 9.60 K | $1.43 B |
| 10/09/2025 | $24.87 | $24.83 (-0.16%) | $24.87 | $24.72 | 10.50 K | $1.47 B |
| 10/08/2025 | $24.88 | $24.87 (-0.04%) | $24.90 | $24.87 | 8.70 K | $1.48 B |
| 10/07/2025 | $24.85 | $24.88 (0.12%) | $24.90 | $24.85 | 13.11 K | $1.47 B |
| 10/06/2025 | $24.85 | $24.88 (0.12%) | $24.92 | $24.85 | 9.51 K | $1.48 B |
| 10/03/2025 | $24.92 | $24.86 (-0.24%) | $24.99 | $24.83 | 32.00 K | $1.48 B |
| 10/02/2025 | $24.88 | $24.92 (0.16%) | $24.98 | $24.88 | 8.20 K | $1.47 B |
| 10/01/2025 | $24.84 | $24.88 (0.16%) | $25.01 | $24.84 | 18.61 K | $1.47 B |
| 09/30/2025 | $24.98 | $24.84 (-0.56%) | $24.99 | $24.84 | 37.41 K | $1.46 B |
| 09/29/2025 | $24.93 | $24.98 (0.2%) | $24.98 | $24.89 | 14.83 K | $1.47 B |
| 09/26/2025 | $24.85 | $24.90 (0.2%) | $24.90 | $24.85 | 3.61 K | $1.47 B |
| 09/25/2025 | $24.86 | $24.86 (0%) | $24.89 | $24.82 | 9.31 K | $1.47 B |
| 09/24/2025 | $24.88 | $24.83 (-0.2%) | $24.90 | $24.76 | 29.02 K | $1.47 B |
| 09/23/2025 | $24.85 | $24.85 (0%) | $24.92 | $24.85 | 9.30 K | $1.46 B |
| 09/22/2025 | $24.90 | $24.85 (-0.2%) | $24.93 | $24.78 | 25.12 K | $1.47 B |
| 09/19/2025 | $24.90 | $24.90 (0%) | $24.92 | $24.85 | 8.20 K | $1.48 B |
| 09/18/2025 | $24.92 | $24.90 (-0.08%) | $24.93 | $24.78 | 27.10 K | $1.51 B |
| 09/17/2025 | $24.90 | $24.92 (0.08%) | $24.93 | $24.73 | 40.54 K | $1.45 B |
| 09/16/2025 | $24.87 | $24.88 (0.04%) | $24.94 | $24.87 | 27.63 K | $1.44 B |
| 09/15/2025 | $24.75 | $24.87 (0.48%) | $24.88 | $24.63 | 31.80 K | $1.48 B |
| 09/12/2025 | $25.15 | $25.05 (-0.4%) | $25.21 | $25.05 | 718.02 K | $1.50 B |
| 09/11/2025 | $25.24 | $25.05 (-0.75%) | $25.42 | $25.05 | 51.83 K | $1.47 B |
| 09/10/2025 | $25.31 | $25.22 (-0.36%) | $25.31 | $25.20 | 8.81 K | $1.45 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.
