MFGI | Merchants Finl G | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Merchants Finl G (MFGI)

OTC

$45.00+$0.25 (+0.56%)

Price as of Oct 02, 2026

N/A
Market Cap
71.08%
1-Year Change
Banks - Regional
Industry

1 Month
+4.07%

Low Price$43.50

High Price$45.00
3 Months
+13.92%

Low Price$39.75

High Price$45.00
1 Year
+71.08%

Low Price$25.64

High Price$45.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	44.80	45.00	44.80	45.00	+0.56%	2,039
10/01/2026	44.79	44.79	43.60	44.75	-0.09%	2,932
09/30/2026	44.02	44.79	43.76	44.79	-0.02%	1,301
09/29/2026	44.50	44.99	43.76	44.80	+0.67%	4,048
09/28/2026	43.77	44.50	43.60	44.50	0.00%	2,600
09/24/2026	43.75	44.50	43.60	44.50	0.00%	1,700
09/23/2026	44.50	44.50	43.80	44.50	0.00%	1,100
09/22/2026	43.80	44.50	43.80	44.50	0.00%	1,013
09/21/2026	43.75	44.50	43.75	44.50	+1.14%	2,014
09/18/2026	43.75	44.10	43.75	44.00	0.00%	2,127
09/17/2026	44.00	44.00	43.60	44.00	0.00%	2,975
09/16/2026	43.80	44.00	43.80	44.00	0.00%	1,100
09/15/2026	43.65	44.00	43.65	44.00	+0.80%	6,969
09/14/2026	43.65	43.80	43.60	43.65	+0.11%	2,084
09/11/2026	43.67	43.67	43.60	43.60	+0.11%	1,235
09/10/2026	44.00	44.75	43.51	43.55	+0.11%	1,727
09/09/2026	43.60	44.00	43.50	43.50	-1.14%	1,770
09/08/2026	44.00	44.00	44.00	44.00	+1.35%	325
09/03/2026	43.48	43.65	43.30	43.41	+0.40%	1,428
09/02/2026	43.24	43.24	43.24	43.24	0.00%	220
09/01/2026	43.24	43.24	43.24	43.24	+0.42%	104
08/31/2026	43.06	43.06	43.06	43.06	+0.14%	797
08/28/2026	43.00	43.00	43.00	43.00	0.00%	204
08/27/2026	42.80	43.24	42.80	43.00	+0.47%	865
08/26/2026	42.80	42.80	42.80	42.80	0.00%	100
08/25/2026	42.80	42.80	42.80	42.80	0.00%	100
08/24/2026	42.43	42.80	42.43	42.80	+0.87%	500
08/21/2026	42.35	42.43	42.35	42.43	-0.38%	200
08/20/2026	42.30	42.59	42.10	42.59	+0.21%	6,082
08/19/2026	42.50	42.50	42.50	42.50	0.00%	778
08/18/2026	42.40	42.50	42.40	42.50	-0.21%	1,500
08/14/2026	42.55	42.59	42.10	42.59	+0.09%	4,365
08/13/2026	42.55	42.55	42.55	42.55	0.00%	5,000
08/12/2026	42.55	42.55	41.60	42.55	+0.12%	12,840
08/11/2026	42.50	42.50	42.50	42.50	0.00%	106
08/10/2026	42.50	42.65	42.01	42.50	+0.24%	4,300
08/07/2026	42.30	42.41	42.30	42.40	+0.36%	1,127
08/06/2026	41.75	42.25	41.75	42.25	+1.32%	1,507
08/05/2026	41.70	41.70	41.70	41.70	+0.06%	2,107
08/04/2026	41.59	41.68	41.59	41.68	+0.33%	220
08/03/2026	41.40	41.54	41.40	41.54	+0.33%	1,880
07/31/2026	41.40	41.40	41.40	41.40	+0.12%	1,000
07/29/2026	41.35	41.35	41.35	41.35	+0.12%	120
07/28/2026	41.30	41.30	41.25	41.30	+0.12%	8,870
07/24/2026	41.20	41.25	41.20	41.25	+0.33%	1,400
07/22/2026	41.05	41.11	41.05	41.11	+0.28%	600
07/17/2026	40.86	41.00	40.86	41.00	+0.49%	948
07/16/2026	40.01	40.86	40.00	40.80	+0.52%	9,383
07/10/2026	40.00	40.59	40.00	40.59	+2.11%	200
07/09/2026	39.75	39.75	39.75	39.75	0.00%	334
07/07/2026	39.68	39.75	39.68	39.75	+0.63%	300
07/02/2026	39.50	39.50	39.50	39.50	0.00%	68,678
07/01/2026	39.50	39.50	39.50	39.50	+0.40%	200
06/29/2026	39.34	39.34	39.34	39.34	+0.24%	250
06/26/2026	39.15	39.25	39.15	39.25	+0.64%	300
06/23/2026	39.00	39.00	39.00	39.00	+0.26%	340
06/22/2026	38.90	38.90	38.90	38.90	+0.39%	1,006
06/18/2026	38.40	38.75	38.40	38.75	0.00%	765
06/17/2026	38.75	38.75	38.75	38.75	+0.39%	118
06/15/2026	38.35	38.60	38.35	38.60	+0.92%	1,200
06/12/2026	38.25	38.25	38.25	38.25	0.00%	15,000
06/11/2026	38.25	38.25	38.25	38.25	-0.65%	28,200
06/10/2026	39.00	40.00	38.50	38.50	-5.17%	17,333
06/09/2026	39.00	40.60	39.00	40.60	+5.59%	445
06/08/2026	38.45	38.50	38.45	38.45	+0.13%	420
06/05/2026	38.30	38.40	38.30	38.40	+0.39%	2,512
06/03/2026	38.00	38.25	38.00	38.25	0.00%	400
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