Mercantile Bank Corporation (FRA:MCS)
Germany · Delayed Price · Currency is EUR 42.20
+0.80 (1.93%)
At close: Jan 30, 2026
Mercantile Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.93% | - |
| Jan 29, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Jan 28, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | 100 |
| Jan 27, 2026 | 42.60 | 44.00 | 42.60 | 44.00 | 44.00 | 0.46% | 50 |
| Jan 26, 2026 | 42.80 | 43.80 | 42.80 | 43.80 | 43.80 | 0.46% | 125 |
| Jan 23, 2026 | 45.00 | 45.00 | 43.60 | 43.60 | 43.60 | -3.96% | 50 |
| Jan 22, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 6.07% | - |
| Jan 21, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Jan 20, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Jan 19, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Jan 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Jan 15, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2.42% | - |
| Jan 14, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.36% | - |
| Jan 13, 2026 | 41.40 | 42.40 | 41.40 | 42.40 | 42.40 | 1.92% | 5 |
| Jan 12, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.80% | - |
| Jan 9, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Jan 8, 2026 | 41.40 | 42.40 | 41.40 | 42.40 | 42.40 | 2.91% | 132 |
| Jan 7, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Jan 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Jan 5, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Jan 2, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 242 |
| Dec 30, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Dec 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Dec 23, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Dec 22, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Dec 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Dec 18, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.90% | - |
| Dec 17, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.44% | - |
| Dec 16, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Dec 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Dec 12, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Dec 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.99% | - |
| Dec 10, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Dec 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Dec 8, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Dec 5, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Dec 4, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.07 | 2.02% | - |
| Dec 3, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.28 | - | - |
| Dec 2, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.28 | 1.54% | - |
| Dec 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.69 | -2.01% | - |
| Nov 28, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.48 | - | - |
| Nov 27, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.48 | -1.00% | - |
| Nov 26, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.88 | 4.15% | - |
| Nov 25, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.29 | -2.53% | - |
| Nov 24, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.28 | 4.76% | - |
| Nov 21, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.50 | -0.53% | - |
| Nov 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.69 | 1.60% | - |
| Nov 19, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.10 | 0.54% | - |
| Nov 18, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.90 | -4.12% | - |
| Nov 17, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.49 | - | - |