Mercantile Bank Corporation (FRA:MCS)
Germany · Delayed Price · Currency is EUR 51.50
+0.50 (0.98%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:MCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | - |
| Jul 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Jul 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Jul 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | - |
| Jul 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Jul 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Jul 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Jul 15, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Jul 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Jul 13, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Jul 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Jul 9, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.01% | - |
| Jul 8, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Jul 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jul 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Jul 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Jul 2, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Jul 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Jun 30, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Jun 29, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Jun 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Jun 25, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.67% | - |
| Jun 24, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 2.14% | - |
| Jun 23, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Jun 22, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Jun 19, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.75% | - |
| Jun 18, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| Jun 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Jun 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.54% | - |
| Jun 15, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.29% | - |
| Jun 12, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Jun 11, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Jun 10, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Jun 9, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Jun 8, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.79% | - |
| Jun 5, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.57% | - |
| Jun 4, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.06 | -3.98% | - |
| Jun 3, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.85 | 1.80% | - |
| Jun 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.06 | -1.33% | - |
| Jun 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.65 | - | - |
| May 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.65 | 0.45% | - |
| May 28, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.45 | -0.88% | - |
| May 27, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.85 | 1.80% | - |
| May 26, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.06 | - | - |
| May 25, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.06 | -0.89% | - |
| May 22, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.45 | 0.90% | - |
| May 21, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.06 | 2.30% | - |
| May 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.06 | -0.46% | - |
| May 19, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.26 | 2.35% | - |