S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Merchants Finl G (MFGI)

OTC

$38.25+$0.25 (+0.66%)

Price as of Jun 02, 2026

N/A
Market Cap
57.05%
1-Year Change
Banks - Regional
Industry

1 Month
+4.79%

Low Price$36.50

High Price$38.25
3 Months
+7.90%

Low Price$35.00

High Price$38.25
1 Year
+53.00%

Low Price$24.50

High Price$38.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	38.18	38.25	38.18	38.25	+0.66%	300
05/27/2026	38.00	38.00	37.05	38.00	+1.17%	1,096
05/22/2026	$0.44 Dividend
05/20/2026	36.76	37.56	36.67	37.56	+2.70%	2,926
05/14/2026	36.57	36.57	36.57	36.57	+0.68%	783
05/13/2026	36.32	36.32	36.32	36.32	-0.0003%	4,200
05/07/2026	36.32	36.32	36.32	36.32	+0.69%	550
05/05/2026	36.08	36.08	36.08	36.08	0.00%	357
05/04/2026	36.09	36.26	36.08	36.08	0.00%	2,000
05/01/2026	35.69	36.08	35.69	36.08	+1.39%	2,497
04/20/2026	35.58	35.58	35.58	35.58	0.00%	200
04/15/2026	35.58	35.58	35.58	35.58	+1.10%	1,497
04/13/2026	35.15	35.20	35.15	35.20	-0.82%	5,066
04/10/2026	34.90	35.48	34.90	35.48	-0.28%	386
04/09/2026	35.09	35.58	35.09	35.58	+2.13%	1,410
04/08/2026	34.84	34.84	34.84	34.84	+0.28%	100
04/07/2026	34.74	34.74	34.74	34.74	+0.14%	500
04/02/2026	34.69	34.69	34.69	34.69	+0.29%	175
03/20/2026	34.59	34.62	34.59	34.59	0.00%	1,262
03/19/2026	34.59	34.59	34.59	34.59	0.00%	2,000
03/17/2026	34.59	34.59	34.59	34.59	0.00%	100
03/16/2026	34.59	34.59	34.59	34.59	-0.20%	3,418
03/13/2026	34.66	34.66	34.66	34.66	0.00%	272
03/12/2026	34.66	34.67	34.66	34.66	0.00%	800
03/11/2026	34.66	34.66	34.66	34.66	0.00%	100
03/10/2026	34.66	34.66	34.66	34.66	0.00%	200
03/06/2026	34.65	34.66	34.59	34.66	-1.07%	3,689
03/05/2026	34.74	35.04	34.74	35.04	-0.14%	600
03/03/2026	34.42	35.09	34.42	35.09	0.00%	400
02/18/2026	34.10	35.09	34.10	35.09	+2.90%	1,974
02/13/2026	34.10	34.10	34.10	34.10	+0.73%	1,634
02/09/2026	33.85	33.85	33.85	33.85	0.00%	2,796
02/06/2026	33.75	33.85	33.75	33.85	+0.41%	700
02/05/2026	33.72	33.72	33.72	33.72	+0.03%	100
02/04/2026	34.10	34.10	33.71	33.71	+0.18%	2,303
02/03/2026	33.11	34.50	33.11	33.65	+2.13%	857
02/02/2026	32.94	32.94	32.84	32.94	+2.90%	498
01/28/2026	31.83	32.01	31.83	32.01	+0.75%	400
01/27/2026	31.63	31.78	31.63	31.78	+0.47%	507
01/26/2026	31.75	31.75	31.63	31.63	-0.36%	1,357
01/22/2026	31.73	31.74	31.73	31.74	+0.11%	530
01/21/2026	31.14	31.71	31.14	31.71	+0.41%	1,277
01/20/2026	31.58	31.58	31.56	31.58	0.00%	3,542
01/16/2026	31.38	31.58	31.38	31.58	-0.09%	775
01/08/2026	31.61	31.61	31.61	31.61	+0.72%	313
01/06/2026	31.39	31.42	31.38	31.38	-0.03%	1,544
01/05/2026	30.75	31.63	30.75	31.39	+0.03%	3,224
01/02/2026	31.15	31.38	30.89	31.38	-0.75%	2,488
12/31/2025	31.62	31.62	31.62	31.62	-0.03%	102
12/23/2025	31.57	31.63	31.45	31.63	0.00%	1,322
12/22/2025	31.63	31.63	31.63	31.63	+1.94%	101
12/19/2025	31.03	31.03	31.03	31.03	+1.26%	467
12/18/2025	30.64	30.64	30.60	30.64	0.00%	6,943
12/17/2025	30.59	31.04	30.52	30.64	+1.57%	751
12/16/2025	30.15	30.17	30.15	30.17	+1.02%	255
12/12/2025	29.86	29.86	29.86	29.86	+0.70%	401
12/09/2025	29.61	29.65	29.41	29.65	+0.33%	435
12/08/2025	29.57	29.57	29.55	29.55	-0.33%	1,066
12/05/2025	29.16	29.65	29.16	29.65	+3.45%	1,765
12/04/2025	28.57	28.66	28.57	28.66	+0.87%	1,500
12/02/2025	28.42	28.42	28.42	28.42	+0.07%	200
12/01/2025	28.38	28.42	28.38	28.40	+0.74%	1,148
11/25/2025	28.38	28.42	28.02	28.19	-0.07%	13,422
11/24/2025	28.21	28.21	28.21	28.21	+0.18%	125
11/21/2025	27.94	28.16	27.92	28.16	+1.42%	2,418
11/21/2025	$0.41 Dividend
11/18/2025	27.63	27.76	27.34	27.76	-1.38%	1,783
11/17/2025	27.76	28.15	27.62	28.15	+1.56%	800
11/14/2025	27.67	27.76	27.67	27.72	+0.19%	3,500
11/13/2025	27.67	27.67	27.67	27.67	+1.25%	200
11/10/2025	27.47	27.72	27.33	27.33	-0.67%	1,825
11/06/2025	27.28	27.51	27.28	27.51	+0.86%	1,059
11/05/2025	27.28	27.28	27.28	27.28	+0.30%	1,000
11/04/2025	27.03	27.28	27.03	27.20	+4.36%	2,671
10/30/2025	26.06	26.06	26.06	26.06	-0.07%	200
10/29/2025	26.08	26.08	26.08	26.08	-1.58%	132
10/28/2025	25.98	26.50	25.98	26.50	-1.09%	324
10/24/2025	26.01	26.79	26.01	26.79	+1.85%	3,305
10/22/2025	26.06	26.30	26.06	26.30	-0.74%	654
10/20/2025	26.21	26.50	26.21	26.50	+1.19%	1,300
10/17/2025	26.06	26.19	26.01	26.19	+0.67%	700
10/16/2025	25.90	26.01	25.90	26.01	+0.45%	2,252
10/15/2025	25.88	25.89	25.88	25.89	+0.11%	1,480
10/14/2025	25.82	25.87	25.69	25.87	+0.19%	3,147
10/13/2025	25.72	25.82	25.72	25.82	+0.68%	1,600
10/10/2025	25.69	25.69	25.63	25.64	-1.61%	2,530
10/08/2025	26.21	26.21	25.52	26.06	-0.93%	7,916
10/03/2025	26.30	26.30	26.30	26.30	0.00%	4,342
10/02/2025	26.30	26.33	26.30	26.30	-0.37%	3,238
09/29/2025	26.55	26.55	26.30	26.40	-0.91%	6,100
09/26/2025	26.30	26.64	26.30	26.64	+1.30%	2,722
09/25/2025	26.33	26.33	26.30	26.30	-0.92%	11,760
09/24/2025	26.55	26.55	26.55	26.55	+0.93%	259
09/23/2025	26.30	26.30	26.30	26.30	+0.0004%	600
09/22/2025	26.30	26.30	26.30	26.30	-0.92%	250
09/19/2025	26.55	26.55	26.55	26.55	+0.96%	400
09/18/2025	26.29	26.29	26.29	26.29	+0.11%	400
09/16/2025	25.14	26.30	25.14	26.26	+3.57%	6,666
09/11/2025	25.04	25.36	24.95	25.36	+0.12%	2,276
09/09/2025	24.94	25.33	24.94	25.33	+1.76%	2,427