Mercantile Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	45.59	45.74	44.87	45.17	-	-1.29%	19,035
Nov 21, 2025	44.12	45.83	44.12	45.76	45.76	3.81%	81,502
Nov 20, 2025	44.45	44.92	43.84	44.08	44.08	0.34%	56,385
Nov 19, 2025	43.57	44.27	43.40	43.93	43.93	0.43%	44,325
Nov 18, 2025	43.79	44.15	43.58	43.74	43.74	-0.39%	48,948
Nov 17, 2025	45.31	45.55	43.57	43.91	43.91	-3.49%	81,231
Nov 14, 2025	45.29	45.65	43.00	45.50	45.50	-0.11%	48,016
Nov 13, 2025	45.55	46.33	45.12	45.55	45.55	-0.26%	63,526
Nov 12, 2025	45.59	46.20	45.57	45.67	45.67	0.07%	56,020
Nov 11, 2025	45.41	45.84	44.06	45.64	45.64	0.46%	26,942
Nov 10, 2025	44.94	45.62	44.93	45.43	45.43	0.66%	36,472
Nov 7, 2025	45.39	45.46	44.82	45.13	45.13	-0.29%	28,823
Nov 6, 2025	45.14	45.37	44.70	45.26	45.26	-0.44%	40,614
Nov 5, 2025	44.55	45.50	44.17	45.46	45.46	3.15%	52,063
Nov 4, 2025	44.06	44.35	43.77	44.07	44.07	-0.61%	73,155
Nov 3, 2025	43.81	44.45	43.15	44.34	44.34	1.12%	52,018
Oct 31, 2025	43.51	43.90	43.42	43.85	43.85	0.07%	70,469
Oct 30, 2025	43.11	44.17	42.93	43.82	43.82	1.25%	52,222
Oct 29, 2025	44.55	45.58	42.88	43.28	43.28	-3.41%	69,691
Oct 28, 2025	44.68	45.08	44.08	44.81	44.81	0.07%	49,495
Oct 27, 2025	45.58	45.97	44.78	44.78	44.78	-1.71%	58,341
Oct 24, 2025	45.21	46.04	45.11	45.56	45.56	1.45%	39,333
Oct 23, 2025	45.27	45.74	44.48	44.91	44.91	-0.77%	80,154
Oct 22, 2025	44.95	45.95	44.95	45.26	45.26	0.78%	65,751
Oct 21, 2025	46.32	46.32	44.44	44.91	44.91	0.63%	69,477
Oct 20, 2025	43.90	45.15	43.51	44.63	44.63	2.36%	63,244
Oct 17, 2025	43.54	44.00	43.15	43.60	43.60	1.07%	83,975
Oct 16, 2025	45.25	46.06	42.75	43.14	43.14	-5.15%	91,745
Oct 15, 2025	46.49	46.49	45.30	45.48	45.48	-1.69%	50,771
Oct 14, 2025	44.86	46.52	44.81	46.26	46.26	2.62%	67,780
Oct 13, 2025	44.70	45.16	44.16	45.08	45.08	2.11%	78,304
Oct 10, 2025	44.94	45.44	43.98	44.15	44.15	-1.93%	116,204
Oct 9, 2025	44.92	45.18	44.75	45.02	45.02	-0.27%	56,871
Oct 8, 2025	45.58	45.72	45.06	45.14	45.14	-0.44%	42,111
Oct 7, 2025	45.59	46.10	45.21	45.34	45.34	-0.87%	90,814
Oct 6, 2025	45.28	46.00	44.70	45.74	45.74	1.89%	77,353
Oct 3, 2025	44.86	45.23	44.67	44.89	44.89	0.54%	49,675
Oct 2, 2025	44.74	44.87	44.38	44.65	44.65	-0.42%	73,332
Oct 1, 2025	44.67	46.10	44.55	44.84	44.84	-0.36%	65,898
Sep 30, 2025	44.69	45.13	44.40	45.00	45.00	0.18%	67,595
Sep 29, 2025	45.92	46.28	44.66	44.92	44.92	-1.92%	57,787
Sep 26, 2025	45.80	46.20	45.43	45.80	45.80	0.09%	52,801
Sep 25, 2025	45.80	46.02	45.53	45.76	45.76	-0.65%	41,846
Sep 24, 2025	46.36	46.84	45.75	46.06	46.06	-0.45%	59,468
Sep 23, 2025	46.53	47.27	46.06	46.27	46.27	-0.69%	42,677
Sep 22, 2025	46.83	47.33	46.47	46.59	46.59	-0.87%	66,338
Sep 19, 2025	48.27	48.68	46.98	47.00	47.00	-2.67%	157,585
Sep 18, 2025	47.18	49.36	46.47	48.29	48.29	3.21%	52,550
Sep 17, 2025	46.69	48.15	46.40	46.79	46.79	0.02%	68,369
Sep 16, 2025	47.25	47.92	46.35	46.78	46.78	-1.41%	38,500