Mercantile Bank Corporation (MBWM)
NASDAQ: MBWM · Real-Time Price · USD
46.28
-0.85 (-1.80%)
At close: Aug 15, 2025, 4:00 PM
46.29
+0.01 (0.02%)
After-hours: Aug 15, 2025, 4:10 PM EDT
Mercantile Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.19 | 47.27 | 45.99 | 46.29 | 46.29 | -1.78% | 67,806 |
| Aug 14, 2025 | 46.41 | 47.16 | 46.31 | 47.13 | 47.13 | -0.04% | 57,353 |
| Aug 13, 2025 | 46.88 | 47.23 | 46.20 | 47.15 | 47.15 | 1.44% | 74,997 |
| Aug 12, 2025 | 44.89 | 46.61 | 44.89 | 46.48 | 46.48 | 4.33% | 51,309 |
| Aug 11, 2025 | 44.79 | 44.96 | 44.20 | 44.55 | 44.55 | 0.04% | 39,554 |
| Aug 8, 2025 | 44.42 | 45.07 | 44.13 | 44.53 | 44.53 | 1.09% | 38,556 |
| Aug 7, 2025 | 45.01 | 45.51 | 43.71 | 44.05 | 44.05 | -1.37% | 53,086 |
| Aug 6, 2025 | 44.75 | 44.98 | 44.41 | 44.66 | 44.66 | -0.84% | 57,704 |
| Aug 5, 2025 | 44.86 | 45.11 | 44.20 | 45.04 | 45.04 | 0.42% | 75,602 |
| Aug 4, 2025 | 44.44 | 45.74 | 44.29 | 44.85 | 44.85 | 0.92% | 59,881 |
| Aug 1, 2025 | 45.08 | 45.13 | 44.27 | 44.44 | 44.44 | -2.74% | 110,555 |
| Jul 31, 2025 | 46.12 | 46.27 | 45.03 | 45.69 | 45.69 | -0.98% | 69,273 |
| Jul 30, 2025 | 47.92 | 48.32 | 45.96 | 46.14 | 46.14 | -2.49% | 77,449 |
| Jul 29, 2025 | 48.06 | 48.21 | 47.14 | 47.32 | 47.32 | -0.88% | 62,781 |
| Jul 28, 2025 | 47.80 | 47.99 | 47.12 | 47.74 | 47.74 | 0.06% | 67,222 |
| Jul 25, 2025 | 48.04 | 48.21 | 47.39 | 47.71 | 47.71 | -0.56% | 56,565 |
| Jul 24, 2025 | 49.44 | 49.45 | 47.87 | 47.98 | 47.98 | -1.90% | 87,464 |
| Jul 23, 2025 | 48.58 | 49.58 | 47.96 | 48.91 | 48.91 | 2.19% | 142,489 |
| Jul 22, 2025 | 50.39 | 50.39 | 47.03 | 47.86 | 47.86 | -1.83% | 92,018 |
| Jul 21, 2025 | 48.58 | 49.39 | 48.58 | 48.75 | 48.75 | 0.35% | 46,371 |
| Jul 18, 2025 | 49.22 | 49.63 | 48.38 | 48.58 | 48.58 | -0.27% | 79,604 |
| Jul 17, 2025 | 48.08 | 49.16 | 48.08 | 48.71 | 48.71 | 1.10% | 96,295 |
| Jul 16, 2025 | 47.90 | 48.58 | 47.38 | 48.18 | 48.18 | 0.79% | 77,905 |
| Jul 15, 2025 | 49.43 | 49.73 | 47.80 | 47.80 | 47.80 | -3.32% | 135,293 |
| Jul 14, 2025 | 48.29 | 49.49 | 48.29 | 49.44 | 49.44 | 2.06% | 99,303 |
| Jul 11, 2025 | 49.43 | 49.67 | 48.44 | 48.44 | 48.44 | -2.96% | 96,729 |
| Jul 10, 2025 | 49.82 | 50.52 | 49.20 | 49.92 | 49.92 | 1.13% | 130,578 |
| Jul 9, 2025 | 49.71 | 50.01 | 49.16 | 49.36 | 49.36 | -0.14% | 115,860 |
| Jul 8, 2025 | 49.12 | 50.27 | 49.12 | 49.43 | 49.43 | 0.96% | 165,694 |
| Jul 7, 2025 | 49.42 | 50.36 | 48.84 | 48.96 | 48.96 | -1.71% | 225,882 |
| Jul 3, 2025 | 49.37 | 49.95 | 48.52 | 49.81 | 49.81 | 1.72% | 159,955 |
| Jul 2, 2025 | 48.09 | 48.98 | 47.90 | 48.97 | 48.97 | 2.43% | 45,987 |
| Jul 1, 2025 | 46.09 | 48.49 | 46.09 | 47.81 | 47.81 | 3.02% | 55,199 |
| Jun 30, 2025 | 46.64 | 46.90 | 46.24 | 46.41 | 46.41 | 0.15% | 57,914 |
| Jun 27, 2025 | 46.15 | 46.64 | 45.92 | 46.34 | 46.34 | 0.78% | 89,808 |
| Jun 26, 2025 | 45.37 | 46.08 | 45.03 | 45.98 | 45.98 | 1.88% | 42,126 |
| Jun 25, 2025 | 45.04 | 45.42 | 44.85 | 45.13 | 45.13 | - | 44,669 |
| Jun 24, 2025 | 45.27 | 46.08 | 45.05 | 45.13 | 45.13 | 0.46% | 82,265 |
| Jun 23, 2025 | 43.60 | 44.98 | 43.43 | 44.93 | 44.93 | 2.43% | 144,147 |
| Jun 20, 2025 | 44.00 | 44.21 | 42.69 | 43.86 | 43.86 | 0.69% | 120,894 |
| Jun 18, 2025 | 42.94 | 43.97 | 42.85 | 43.56 | 43.56 | 1.07% | 57,774 |
| Jun 17, 2025 | 43.10 | 43.69 | 42.69 | 43.10 | 43.10 | -0.51% | 108,937 |
| Jun 16, 2025 | 44.06 | 44.06 | 43.01 | 43.32 | 43.32 | -0.46% | 65,464 |
| Jun 13, 2025 | 44.18 | 44.59 | 43.31 | 43.52 | 43.52 | -2.80% | 101,494 |
| Jun 12, 2025 | 44.71 | 45.01 | 44.09 | 44.78 | 44.78 | -0.63% | 83,311 |
| Jun 11, 2025 | 45.57 | 46.11 | 44.67 | 45.06 | 45.06 | -1.01% | 90,569 |
| Jun 10, 2025 | 44.92 | 45.93 | 44.57 | 45.52 | 45.52 | 1.97% | 152,561 |
| Jun 9, 2025 | 44.52 | 47.82 | 42.17 | 44.64 | 44.64 | 0.36% | 55,881 |
| Jun 6, 2025 | 43.85 | 44.62 | 43.41 | 44.48 | 44.48 | 2.44% | 85,281 |
| Jun 5, 2025 | 43.62 | 43.88 | 43.03 | 43.42 | 43.06 | -0.57% | 38,932 |