Merchants Financial Group(MFGI)
$46.400.00 (0.00%)
MFGI
Merchants Financial Group historical prices
$46.40
At close:0.00 (0.00%)
Merchants Financial Group (MFGI) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 46.40 | 46.75 | 46.05 | 46.40 | 46.40 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 46.40 | 46.75 | 46.05 | 46.40 | 46.40 | -0.01% | 0 | 0.00 |
| Nov 09, 2026 | 46.02 | 47.00 | 46.02 | 46.99 | 46.99 | +1.26% | 7,545 | 5.12 |
| Nov 06, 2026 | 46.41 | 47.00 | 45.81 | 46.41 | 46.41 | -1.27% | 0 | 0.00 |
| Nov 05, 2026 | 46.01 | 47.00 | 46.01 | 47.00 | 47.00 | 0.00% | 721 | 0.47 |
| Nov 04, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | +0.73% | 100 | 0.06 |
| Nov 03, 2026 | 46.66 | 47.50 | 45.82 | 46.66 | 46.66 | -0.72% | 0 | 0.00 |
| Nov 02, 2026 | 46.50 | 47.00 | 46.50 | 47.00 | 47.00 | +1.90% | 835 | 0.52 |
| Oct 30, 2026 | 46.13 | 46.50 | 45.75 | 46.13 | 46.13 | +0.82% | 0 | 0.00 |
| Oct 29, 2026 | 45.00 | 45.75 | 45.00 | 45.75 | 45.75 | +2.23% | 500 | 0.31 |
| Oct 28, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | +0.27% | 200 | 0.12 |
| Oct 27, 2026 | 44.63 | 44.75 | 44.51 | 44.63 | 44.63 | -0.27% | 0 | 0.00 |
| Oct 26, 2026 | 44.15 | 44.75 | 44.15 | 44.75 | 44.75 | +1.13% | 3,004 | 1.90 |
| Oct 23, 2026 | 44.25 | 44.50 | 44.00 | 44.25 | 44.25 | -0.06% | 0 | 0.00 |
| Oct 22, 2026 | 44.28 | 44.50 | 44.05 | 44.28 | 44.28 | -0.28% | 0 | 0.00 |
| Oct 21, 2026 | 44.40 | 44.75 | 44.05 | 44.40 | 44.40 | +0.06% | 0 | 0.00 |
| Oct 20, 2026 | 44.38 | 44.75 | 44.00 | 44.38 | 44.38 | +0.05% | 0 | 0.00 |
| Oct 19, 2026 | 44.36 | 44.75 | 43.96 | 44.36 | 44.36 | -1.13% | 0 | 0.00 |
| Oct 16, 2026 | 43.86 | 44.86 | 43.86 | 44.86 | 44.86 | -0.31% | 4,189 | 2.48 |
| Oct 15, 2026 | 43.86 | 45.00 | 43.86 | 45.00 | 45.00 | +0.22% | 1,359 | 0.81 |
| Oct 14, 2026 | 43.86 | 44.99 | 43.86 | 44.90 | 44.90 | +1.13% | 2,050 | 1.24 |
| Oct 13, 2026 | 44.40 | 45.00 | 43.80 | 44.40 | 44.40 | -1.11% | 0 | 0.00 |
| Oct 12, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | +1.13% | 700 | 0.39 |
| Oct 09, 2026 | 44.40 | 45.00 | 43.80 | 44.40 | 44.40 | +0.11% | 0 | 0.00 |
| Oct 08, 2026 | 44.35 | 44.90 | 43.80 | 44.35 | 44.35 | -1.00% | 0 | 0.00 |
| Oct 07, 2026 | 44.95 | 44.95 | 43.71 | 44.80 | 44.80 | +2.52% | 1,200 | 0.68 |
| Oct 06, 2026 | 43.73 | 44.98 | 43.60 | 43.70 | 43.70 | -2.85% | 2,000 | 1.14 |
| Oct 05, 2026 | 44.80 | 45.00 | 43.65 | 44.98 | 44.98 | -0.04% | 1,800 | 1.05 |
| Oct 02, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | +0.56% | 2,039 | 1.21 |
| Oct 01, 2026 | 44.79 | 44.79 | 43.60 | 44.75 | 44.75 | -0.09% | 2,932 | 1.78 |
| Sep 30, 2026 | 44.02 | 44.79 | 43.76 | 44.79 | 44.79 | -0.02% | 1,301 | 0.80 |
| Sep 29, 2026 | 44.50 | 44.99 | 43.76 | 44.80 | 44.80 | +0.67% | 4,048 | 1.53 |
| Sep 28, 2026 | 43.77 | 44.50 | 43.60 | 44.50 | 44.50 | +0.83% | 2,600 | 1.00 |
| Sep 25, 2026 | 44.14 | 44.50 | 43.77 | 44.14 | 44.14 | -0.82% | 0 | 0.00 |
| Sep 24, 2026 | 43.75 | 44.50 | 43.60 | 44.50 | 44.50 | 0.00% | 1,700 | 0.66 |
| Sep 23, 2026 | 44.50 | 44.50 | 43.80 | 44.50 | 44.50 | 0.00% | 1,100 | 0.43 |
| Sep 22, 2026 | 43.80 | 44.50 | 43.80 | 44.50 | 44.50 | 0.00% | 1,013 | 0.40 |
| Sep 21, 2026 | 43.75 | 44.50 | 43.75 | 44.50 | 44.50 | +1.14% | 2,014 | 0.80 |
| Sep 18, 2026 | 43.75 | 44.10 | 43.75 | 44.00 | 44.00 | 0.00% | 2,127 | 0.85 |
| Sep 17, 2026 | 44.00 | 44.00 | 43.60 | 44.00 | 44.00 | 0.00% | 2,975 | 1.21 |
| Sep 16, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 0.00% | 1,100 | 0.45 |
| Sep 15, 2026 | 43.65 | 44.00 | 43.65 | 44.00 | 44.00 | +0.80% | 6,969 | 2.96 |
| Sep 14, 2026 | 43.65 | 43.80 | 43.60 | 43.65 | 43.65 | +0.11% | 2,084 | 0.90 |
| Sep 11, 2026 | 43.67 | 43.67 | 43.60 | 43.60 | 43.60 | +0.11% | 1,235 | 0.53 |
| Sep 10, 2026 | 44.00 | 44.75 | 43.51 | 43.55 | 43.55 | +0.11% | 1,727 | 0.68 |
| Sep 09, 2026 | 43.60 | 44.00 | 43.50 | 43.50 | 43.50 | -1.14% | 1,770 | 0.60 |
| Sep 08, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | +0.98% | 325 | 0.10 |
| Sep 07, 2026 | 43.58 | 43.65 | 43.50 | 43.58 | 43.58 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 43.58 | 43.65 | 43.50 | 43.58 | 43.58 | +0.38% | 0 | 0.00 |
| Sep 03, 2026 | 43.48 | 43.65 | 43.30 | 43.41 | 43.41 | +0.40% | 1,428 | 0.44 |
