Mercantile Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	42.69	43.47	42.46	43.46	43.46	2.96%	48,308
Jan 13, 2025	41.08	42.21	41.06	42.21	42.21	1.25%	68,239
Jan 10, 2025	42.12	42.87	40.57	41.69	41.69	-2.75%	74,828
Jan 8, 2025	42.49	43.30	42.27	42.87	42.87	-0.14%	48,809
Jan 7, 2025	43.77	43.77	42.53	42.93	42.93	-1.51%	62,387
Jan 6, 2025	44.14	44.70	43.46	43.59	43.59	-1.29%	58,641
Jan 3, 2025	43.84	44.54	43.22	44.16	44.16	0.89%	44,398
Jan 2, 2025	44.97	45.20	43.60	43.77	43.77	-1.62%	94,950
Dec 31, 2024	45.08	45.08	44.37	44.49	44.49	-0.43%	62,232
Dec 30, 2024	44.56	44.91	44.05	44.68	44.68	-0.23%	45,235
Dec 27, 2024	45.22	45.48	44.30	44.79	44.79	-1.70%	45,694
Dec 26, 2024	45.08	45.67	44.92	45.56	45.56	0.37%	38,150
Dec 24, 2024	45.10	46.10	44.58	45.39	45.39	0.69%	42,250
Dec 23, 2024	45.19	45.84	44.88	45.08	45.08	-0.77%	52,671
Dec 20, 2024	44.28	46.41	44.06	45.43	45.43	1.25%	180,230
Dec 19, 2024	45.91	46.20	44.87	44.87	44.87	-0.60%	76,080
Dec 18, 2024	48.45	49.22	44.68	45.14	45.14	-5.88%	166,135
Dec 17, 2024	48.98	49.30	47.94	47.96	47.96	-2.62%	77,693
Dec 16, 2024	49.24	49.39	47.84	49.25	49.25	0.20%	161,669
Dec 13, 2024	49.60	49.60	48.64	49.15	49.15	-0.91%	60,943
Dec 12, 2024	50.57	51.22	49.45	49.60	49.60	-2.23%	67,972
Dec 11, 2024	50.77	51.32	50.44	50.73	50.73	1.00%	94,573
Dec 10, 2024	50.11	51.18	49.57	50.23	50.23	0.74%	48,254
Dec 9, 2024	50.51	50.68	49.83	49.86	49.86	-1.29%	52,470
Dec 6, 2024	50.80	51.05	49.75	50.51	50.51	-0.18%	33,297
Dec 5, 2024	50.91	51.56	50.40	50.60	50.24	-0.49%	55,892
Dec 4, 2024	49.81	51.00	49.81	50.85	50.49	1.73%	53,805
Dec 3, 2024	50.63	50.98	49.38	49.99	49.63	-1.41%	74,623
Dec 2, 2024	50.03	50.77	48.97	50.70	50.34	1.30%	86,019
Nov 29, 2024	50.66	50.78	49.84	50.05	49.70	-0.95%	37,303
Nov 27, 2024	50.73	51.42	50.39	50.53	50.17	0.86%	57,941
Nov 26, 2024	50.67	50.78	49.60	50.10	49.75	-2.03%	109,511
Nov 25, 2024	51.14	52.98	51.06	51.14	50.78	1.49%	100,512
Nov 22, 2024	49.35	50.58	48.82	50.39	50.03	2.75%	63,834
Nov 21, 2024	48.56	49.67	48.56	49.04	48.69	1.47%	41,566
Nov 20, 2024	48.34	48.70	48.03	48.33	47.99	-0.47%	31,115
Nov 19, 2024	47.70	48.67	47.70	48.56	48.22	0.08%	34,732
Nov 18, 2024	49.03	49.51	48.45	48.52	48.18	-1.18%	38,759
Nov 15, 2024	49.77	49.79	48.60	49.10	48.75	-0.71%	52,195
Nov 14, 2024	49.95	50.60	49.14	49.45	49.10	-0.22%	48,155
Nov 13, 2024	50.85	51.06	49.47	49.56	49.21	-1.31%	53,333
Nov 12, 2024	49.84	50.86	49.84	50.22	49.87	-0.28%	68,336
Nov 11, 2024	49.34	50.71	48.86	50.36	50.00	3.92%	56,400
Nov 8, 2024	48.33	48.95	48.12	48.46	48.12	0.98%	62,150
Nov 7, 2024	50.78	50.78	47.87	47.99	47.65	-6.20%	95,994
Nov 6, 2024	48.39	51.31	48.39	51.16	50.80	16.54%	187,474
Nov 5, 2024	43.03	44.08	42.98	43.90	43.59	2.07%	50,311
Nov 4, 2024	42.82	43.31	42.40	43.01	42.71	-0.46%	53,131
Nov 1, 2024	43.33	44.31	42.78	43.21	42.90	0.82%	56,606
Oct 31, 2024	43.90	43.99	42.85	42.86	42.56	-2.50%	46,878
Oct 30, 2024	43.55	45.34	43.55	43.96	43.65	0.43%	50,397
Oct 29, 2024	43.88	43.99	43.57	43.77	43.46	-1.17%	32,701
Oct 28, 2024	43.19	44.47	43.19	44.29	43.98	3.87%	38,950
Oct 25, 2024	43.96	44.22	42.54	42.64	42.34	-2.58%	44,774
Oct 24, 2024	44.08	44.08	43.18	43.77	43.46	-0.07%	43,360
Oct 23, 2024	43.57	44.00	43.21	43.80	43.49	-0.18%	36,674
Oct 22, 2024	43.02	43.95	43.02	43.88	43.57	1.20%	57,536
Oct 21, 2024	45.50	45.51	43.24	43.36	43.05	-4.49%	54,842
Oct 18, 2024	46.31	46.31	45.40	45.40	45.08	-2.18%	52,217
Oct 17, 2024	46.40	46.50	45.71	46.41	46.08	-0.09%	40,035
Oct 16, 2024	45.32	46.74	45.10	46.45	46.12	4.17%	65,068
Oct 15, 2024	44.15	45.92	43.32	44.59	44.27	2.74%	92,994
Oct 14, 2024	43.95	44.16	43.32	43.40	43.09	-1.16%	54,927
Oct 11, 2024	41.91	43.98	41.91	43.91	43.60	5.33%	72,541
Oct 10, 2024	41.76	41.87	41.30	41.69	41.40	-1.02%	55,159
Oct 9, 2024	41.37	42.40	41.37	42.12	41.82	1.40%	48,445
Oct 8, 2024	41.97	42.43	41.51	41.54	41.25	-0.46%	45,825
Oct 7, 2024	41.60	41.96	41.08	41.73	41.44	-0.12%	41,622
Oct 4, 2024	41.42	42.11	41.35	41.78	41.48	1.21%	34,067
Oct 3, 2024	40.99	41.48	40.85	41.28	40.99	0.05%	32,996
Oct 2, 2024	41.54	42.35	41.06	41.26	40.97	-1.46%	39,368
Oct 1, 2024	43.46	43.46	41.70	41.87	41.57	-4.23%	71,406
Sep 30, 2024	42.55	43.97	42.55	43.72	43.41	2.73%	60,745
Sep 27, 2024	43.34	43.57	42.45	42.56	42.26	-0.42%	36,510
Sep 26, 2024	43.32	43.40	42.69	42.74	42.44	-0.16%	43,680
Sep 25, 2024	43.40	43.40	42.55	42.81	42.51	-0.70%	59,333
Sep 24, 2024	43.87	44.16	42.90	43.11	42.81	-1.58%	98,194
Sep 23, 2024	44.09	44.72	42.06	43.80	43.49	-0.45%	77,772
Sep 20, 2024	46.17	46.26	43.87	44.00	43.69	-5.60%	295,194
Sep 19, 2024	46.47	46.64	45.00	46.61	46.28	2.96%	76,653
Sep 18, 2024	44.88	47.48	44.28	45.27	44.95	0.71%	52,701
Sep 17, 2024	45.06	45.97	44.31	44.95	44.63	1.15%	51,011
Sep 16, 2024	44.38	44.97	44.24	44.44	44.13	0.63%	44,236
Sep 13, 2024	43.56	44.21	43.44	44.16	43.85	2.99%	45,991
Sep 12, 2024	43.05	43.19	42.60	42.88	42.58	0.37%	32,195
Sep 11, 2024	42.70	42.88	41.34	42.72	42.42	-0.93%	44,607
Sep 10, 2024	43.10	43.19	42.05	43.12	42.82	0.28%	53,488
Sep 9, 2024	42.99	43.56	42.53	43.00	42.70	0.35%	52,120
Sep 6, 2024	44.13	44.22	42.46	42.85	42.55	-3.08%	45,677
Sep 5, 2024	44.75	44.77	43.72	44.21	43.53	-0.36%	45,074
Sep 4, 2024	45.70	45.76	44.27	44.37	43.69	-2.89%	54,520
Sep 3, 2024	45.64	46.48	45.25	45.69	44.99	-0.63%	85,417
Aug 30, 2024	46.00	46.11	45.30	45.98	45.27	0.88%	43,288
Aug 29, 2024	46.44	46.44	45.00	45.58	44.88	-0.57%	51,312
Aug 28, 2024	45.27	46.22	44.98	45.84	45.14	0.99%	119,092
Aug 27, 2024	45.16	45.55	44.65	45.39	44.69	-0.18%	44,577
Aug 26, 2024	46.87	46.87	45.29	45.47	44.77	-1.75%	61,415
Aug 23, 2024	43.66	46.42	43.64	46.28	45.57	6.98%	67,787
Aug 22, 2024	43.56	43.56	42.67	43.26	42.60	0.19%	39,811
Aug 21, 2024	43.23	43.31	42.38	43.18	42.52	1.20%	39,182