Mercantile Bank Corporation (MBWM)
NASDAQ: MBWM · Real-Time Price · USD
45.50
+1.74 (3.98%)
At close: May 12, 2025, 4:00 PM
45.50
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Mercantile Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 45.48 | 46.97 | 45.48 | 45.50 | 45.50 | 3.98% | 73,394 |
| May 9, 2025 | 43.87 | 44.45 | 43.60 | 43.76 | 43.76 | -0.32% | 41,873 |
| May 8, 2025 | 43.51 | 44.27 | 43.20 | 43.90 | 43.90 | 1.34% | 36,434 |
| May 7, 2025 | 43.31 | 43.63 | 42.88 | 43.32 | 43.32 | 0.49% | 44,420 |
| May 6, 2025 | 42.79 | 43.48 | 42.24 | 43.11 | 43.11 | -0.35% | 46,327 |
| May 5, 2025 | 43.82 | 44.08 | 43.26 | 43.26 | 43.26 | -0.84% | 41,402 |
| May 2, 2025 | 42.98 | 44.00 | 42.41 | 43.63 | 43.63 | 2.77% | 36,892 |
| May 1, 2025 | 42.31 | 42.80 | 41.35 | 42.45 | 42.45 | 0.33% | 45,637 |
| Apr 30, 2025 | 42.44 | 42.68 | 41.88 | 42.31 | 42.31 | -1.54% | 54,727 |
| Apr 29, 2025 | 41.94 | 42.97 | 41.81 | 42.97 | 42.97 | 1.75% | 42,276 |
| Apr 28, 2025 | 42.09 | 42.60 | 41.50 | 42.23 | 42.23 | 0.93% | 42,530 |
| Apr 25, 2025 | 41.52 | 41.92 | 41.38 | 41.84 | 41.84 | -0.55% | 46,111 |
| Apr 24, 2025 | 41.35 | 42.22 | 41.28 | 42.07 | 42.07 | 1.30% | 63,507 |
| Apr 23, 2025 | 42.02 | 43.08 | 41.17 | 41.53 | 41.53 | -0.34% | 60,789 |
| Apr 22, 2025 | 39.46 | 42.68 | 39.23 | 41.67 | 41.67 | 3.50% | 70,347 |
| Apr 21, 2025 | 40.32 | 40.40 | 39.80 | 40.26 | 40.26 | -1.03% | 57,045 |
| Apr 17, 2025 | 40.30 | 40.97 | 40.30 | 40.68 | 40.68 | 0.92% | 52,405 |
| Apr 16, 2025 | 38.79 | 40.49 | 38.66 | 40.31 | 40.31 | 1.56% | 46,331 |
| Apr 15, 2025 | 38.57 | 39.89 | 38.57 | 39.69 | 39.69 | 2.35% | 47,323 |
| Apr 14, 2025 | 39.05 | 39.22 | 37.90 | 38.78 | 38.78 | 0.65% | 71,174 |
| Apr 11, 2025 | 38.27 | 38.91 | 37.76 | 38.53 | 38.53 | -0.77% | 40,369 |
| Apr 10, 2025 | 40.14 | 40.14 | 38.02 | 38.83 | 38.83 | -5.57% | 57,141 |
| Apr 9, 2025 | 39.14 | 42.27 | 37.97 | 41.12 | 41.12 | 4.14% | 97,632 |
| Apr 8, 2025 | 41.02 | 42.22 | 38.87 | 39.49 | 39.49 | -0.89% | 69,856 |
| Apr 7, 2025 | 38.14 | 41.82 | 37.90 | 39.84 | 39.84 | 0.99% | 102,426 |
| Apr 4, 2025 | 38.20 | 39.77 | 37.77 | 39.45 | 39.45 | -1.40% | 75,198 |
| Apr 3, 2025 | 41.97 | 41.97 | 40.01 | 40.01 | 40.01 | -8.65% | 76,921 |
| Apr 2, 2025 | 42.83 | 43.90 | 42.80 | 43.80 | 43.80 | 0.74% | 41,717 |
| Apr 1, 2025 | 43.07 | 43.77 | 42.67 | 43.48 | 43.48 | 0.09% | 45,495 |
| Mar 31, 2025 | 43.32 | 44.12 | 42.03 | 43.44 | 43.44 | -1.34% | 46,425 |
| Mar 28, 2025 | 45.37 | 45.68 | 43.71 | 44.03 | 44.03 | -1.83% | 55,509 |
| Mar 27, 2025 | 44.88 | 45.69 | 44.06 | 44.85 | 44.85 | 0.11% | 66,784 |
| Mar 26, 2025 | 44.39 | 45.21 | 44.39 | 44.80 | 44.80 | 0.70% | 42,371 |
| Mar 25, 2025 | 45.33 | 45.87 | 44.48 | 44.49 | 44.49 | -1.94% | 54,721 |
| Mar 24, 2025 | 44.95 | 45.40 | 44.71 | 45.37 | 45.37 | 2.53% | 56,217 |
| Mar 21, 2025 | 44.09 | 44.57 | 43.59 | 44.25 | 44.25 | -0.65% | 179,027 |
| Mar 20, 2025 | 44.56 | 45.38 | 44.36 | 44.54 | 44.54 | -1.18% | 66,082 |
| Mar 19, 2025 | 44.48 | 46.43 | 44.39 | 45.07 | 45.07 | 1.33% | 92,585 |
| Mar 18, 2025 | 43.70 | 44.88 | 43.40 | 44.48 | 44.48 | -0.22% | 65,781 |
| Mar 17, 2025 | 44.62 | 45.04 | 44.34 | 44.58 | 44.58 | -0.29% | 48,489 |
| Mar 14, 2025 | 44.22 | 45.25 | 43.78 | 44.71 | 44.71 | 2.38% | 39,030 |
| Mar 13, 2025 | 44.45 | 44.97 | 43.67 | 43.67 | 43.67 | -1.13% | 34,872 |
| Mar 12, 2025 | 44.11 | 44.65 | 43.75 | 44.17 | 44.17 | 0.91% | 63,918 |
| Mar 11, 2025 | 43.05 | 44.28 | 42.85 | 43.77 | 43.77 | -0.11% | 78,080 |
| Mar 10, 2025 | 44.90 | 45.35 | 43.82 | 43.82 | 43.82 | -3.84% | 58,283 |
| Mar 7, 2025 | 45.47 | 45.86 | 44.77 | 45.57 | 45.57 | -0.39% | 50,448 |
| Mar 6, 2025 | 45.61 | 46.34 | 44.34 | 45.75 | 45.38 | -1.21% | 76,571 |
| Mar 5, 2025 | 46.60 | 46.99 | 45.59 | 46.31 | 45.94 | -0.13% | 70,212 |
| Mar 4, 2025 | 47.76 | 48.08 | 45.69 | 46.37 | 46.00 | -3.58% | 84,107 |
| Mar 3, 2025 | 48.13 | 48.66 | 47.62 | 48.09 | 47.70 | -0.25% | 101,200 |