Mercantile Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	41.52	41.92	41.38	41.84	41.84	-0.55%	46,111
Apr 24, 2025	41.35	42.22	41.28	42.07	42.07	1.30%	63,507
Apr 23, 2025	42.02	43.08	41.17	41.53	41.53	-0.34%	60,789
Apr 22, 2025	39.46	42.68	39.23	41.67	41.67	3.50%	70,347
Apr 21, 2025	40.32	40.40	39.80	40.26	40.26	-1.03%	57,045
Apr 17, 2025	40.30	40.97	40.30	40.68	40.68	0.92%	52,405
Apr 16, 2025	38.79	40.49	38.66	40.31	40.31	1.56%	46,331
Apr 15, 2025	38.57	39.89	38.57	39.69	39.69	2.35%	47,323
Apr 14, 2025	39.05	39.22	37.90	38.78	38.78	0.65%	71,174
Apr 11, 2025	38.27	38.91	37.76	38.53	38.53	-0.77%	40,369
Apr 10, 2025	40.14	40.14	38.02	38.83	38.83	-5.57%	57,141
Apr 9, 2025	39.14	42.27	37.97	41.12	41.12	4.14%	97,632
Apr 8, 2025	41.02	42.22	38.87	39.49	39.49	-0.89%	69,856
Apr 7, 2025	38.14	41.82	37.90	39.84	39.84	0.99%	102,426
Apr 4, 2025	38.20	39.77	37.77	39.45	39.45	-1.40%	75,198
Apr 3, 2025	41.97	41.97	40.01	40.01	40.01	-8.65%	76,921
Apr 2, 2025	42.83	43.90	42.80	43.80	43.80	0.74%	41,717
Apr 1, 2025	43.07	43.77	42.67	43.48	43.48	0.09%	45,495
Mar 31, 2025	43.32	44.12	42.03	43.44	43.44	-1.34%	46,425
Mar 28, 2025	45.37	45.68	43.71	44.03	44.03	-1.83%	55,509
Mar 27, 2025	44.88	45.69	44.06	44.85	44.85	0.11%	66,784
Mar 26, 2025	44.39	45.21	44.39	44.80	44.80	0.70%	42,371
Mar 25, 2025	45.33	45.87	44.48	44.49	44.49	-1.94%	54,721
Mar 24, 2025	44.95	45.40	44.71	45.37	45.37	2.53%	56,217
Mar 21, 2025	44.09	44.57	43.59	44.25	44.25	-0.65%	179,027
Mar 20, 2025	44.56	45.38	44.36	44.54	44.54	-1.18%	66,082
Mar 19, 2025	44.48	46.43	44.39	45.07	45.07	1.33%	92,585
Mar 18, 2025	43.70	44.88	43.40	44.48	44.48	-0.22%	65,781
Mar 17, 2025	44.62	45.04	44.34	44.58	44.58	-0.29%	48,489
Mar 14, 2025	44.22	45.25	43.78	44.71	44.71	2.38%	39,030
Mar 13, 2025	44.45	44.97	43.67	43.67	43.67	-1.13%	34,872
Mar 12, 2025	44.11	44.65	43.75	44.17	44.17	0.91%	63,918
Mar 11, 2025	43.05	44.28	42.85	43.77	43.77	-0.11%	78,080
Mar 10, 2025	44.90	45.35	43.82	43.82	43.82	-3.84%	58,283
Mar 7, 2025	45.47	45.86	44.77	45.57	45.57	-0.39%	50,448
Mar 6, 2025	45.61	46.34	44.34	45.75	45.38	-1.21%	76,571
Mar 5, 2025	46.60	46.99	45.59	46.31	45.94	-0.13%	70,212
Mar 4, 2025	47.76	48.08	45.69	46.37	46.00	-3.58%	84,107
Mar 3, 2025	48.13	48.66	47.62	48.09	47.70	-0.25%	101,200
Feb 28, 2025	47.58	48.24	47.10	48.21	47.82	1.71%	86,921
Feb 27, 2025	47.07	47.63	47.07	47.40	47.02	0.19%	26,678
Feb 26, 2025	47.76	47.76	46.70	47.31	46.93	-0.88%	65,943
Feb 25, 2025	47.63	48.36	47.49	47.73	47.35	0.85%	55,664
Feb 24, 2025	47.96	48.50	47.33	47.33	46.95	-0.67%	60,508
Feb 21, 2025	48.94	49.94	47.53	47.65	47.27	-1.63%	74,357
Feb 20, 2025	48.34	48.57	47.34	48.44	48.05	-0.41%	91,394
Feb 19, 2025	48.74	48.92	47.51	48.64	48.25	-0.84%	67,081
Feb 18, 2025	48.62	49.46	48.46	49.05	48.66	0.86%	47,331
Feb 14, 2025	49.53	49.95	48.60	48.63	48.24	-1.34%	71,661
Feb 13, 2025	49.59	49.97	48.52	49.29	48.89	0.20%	68,171