S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Merchants Finl G (MFGI)

OTC

$42.43-$0.16 (-0.38%)

Price as of Aug 21, 2026

N/A
Market Cap
73.52%
1-Year Change
Banks - Regional
Industry

1 Month
+3.49%

Low Price$41.30

High Price$42.59
3 Months
+12.97%

Low Price$38.00

High Price$42.59
1 Year
+73.52%

Low Price$24.36

High Price$42.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
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