Mercantile Bank Corporation (MBWM)

Mercantile Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	44.26	44.43	43.18	43.67	43.31	-1.11%	28,411
Jun 3, 2025	43.51	44.60	43.35	44.16	43.80	1.10%	47,890
Jun 2, 2025	44.29	44.57	43.33	43.68	43.32	-1.09%	48,281
May 30, 2025	44.62	44.93	44.08	44.16	43.80	-1.38%	53,678
May 29, 2025	44.31	45.08	43.38	44.78	44.41	0.97%	58,563
May 28, 2025	44.57	45.01	43.84	44.35	43.98	-1.07%	50,669
May 27, 2025	44.20	45.32	43.50	44.83	44.46	2.61%	37,729
May 23, 2025	43.26	44.08	42.55	43.69	43.33	-1.38%	36,407
May 22, 2025	44.19	44.87	44.11	44.30	43.94	-0.47%	40,483
May 21, 2025	45.43	45.86	44.39	44.51	44.14	-3.20%	40,367
May 20, 2025	45.77	46.29	45.34	45.98	45.60	0.17%	40,251
May 19, 2025	45.39	46.47	44.58	45.90	45.52	0.20%	39,657
May 16, 2025	46.27	46.27	45.68	45.81	45.43	-1.10%	40,727
May 15, 2025	45.68	46.57	45.46	46.32	45.94	1.31%	55,661
May 14, 2025	45.83	46.09	45.42	45.72	45.34	-0.48%	38,890
May 13, 2025	45.95	46.56	45.43	45.94	45.56	0.97%	42,246
May 12, 2025	45.48	46.97	45.48	45.50	45.13	3.98%	73,394
May 9, 2025	43.87	44.45	43.60	43.76	43.40	-0.32%	41,873
May 8, 2025	43.51	44.27	43.20	43.90	43.54	1.34%	36,434
May 7, 2025	43.31	43.63	42.88	43.32	42.96	0.49%	44,420
May 6, 2025	42.79	43.48	42.24	43.11	42.75	-0.35%	46,327
May 5, 2025	43.82	44.08	43.26	43.26	42.90	-0.84%	41,402
May 2, 2025	42.98	44.00	42.41	43.63	43.27	2.77%	36,892
May 1, 2025	42.31	42.80	41.35	42.45	42.10	0.33%	45,637
Apr 30, 2025	42.44	42.68	41.88	42.31	41.96	-1.54%	54,727
Apr 29, 2025	41.94	42.97	41.81	42.97	42.62	1.75%	42,276
Apr 28, 2025	42.09	42.60	41.50	42.23	41.88	0.93%	42,530
Apr 25, 2025	41.52	41.92	41.38	41.84	41.50	-0.55%	46,111
Apr 24, 2025	41.35	42.22	41.28	42.07	41.72	1.30%	63,507
Apr 23, 2025	42.02	43.08	41.17	41.53	41.19	-0.34%	60,789
Apr 22, 2025	39.46	42.68	39.23	41.67	41.33	3.50%	70,347
Apr 21, 2025	40.32	40.40	39.80	40.26	39.93	-1.03%	57,045
Apr 17, 2025	40.30	40.97	40.30	40.68	40.34	0.92%	52,405
Apr 16, 2025	38.79	40.49	38.66	40.31	39.98	1.56%	46,331

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.