Mercantile Bank Corporation (MBWM)
NASDAQ: MBWM · Real-Time Price · USD
54.12
+0.45 (0.84%)
At close: Feb 20, 2026, 4:00 PM EST
54.15
+0.03 (0.06%)
After-hours: Feb 20, 2026, 5:09 PM EST
Mercantile Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 53.70 | 54.29 | 53.53 | 54.12 | 54.12 | 0.84% | 55,741 |
| Feb 19, 2026 | 53.64 | 54.24 | 53.26 | 53.67 | 53.67 | -0.56% | 48,467 |
| Feb 18, 2026 | 54.17 | 54.94 | 51.81 | 53.97 | 53.97 | -0.68% | 81,026 |
| Feb 17, 2026 | 54.08 | 54.89 | 53.47 | 54.34 | 54.34 | 0.78% | 84,425 |
| Feb 13, 2026 | 53.68 | 54.18 | 52.78 | 53.92 | 53.92 | 0.26% | 52,194 |
| Feb 12, 2026 | 54.02 | 54.15 | 52.81 | 53.78 | 53.78 | 0.09% | 86,577 |
| Feb 11, 2026 | 54.41 | 54.75 | 53.30 | 53.73 | 53.73 | -0.56% | 54,236 |
| Feb 10, 2026 | 54.38 | 55.00 | 53.29 | 54.03 | 54.03 | -1.06% | 68,237 |
| Feb 9, 2026 | 54.49 | 54.90 | 54.32 | 54.61 | 54.61 | -0.18% | 54,154 |
| Feb 6, 2026 | 55.38 | 55.77 | 54.30 | 54.71 | 54.71 | -0.40% | 76,620 |
| Feb 5, 2026 | 54.49 | 55.17 | 53.75 | 54.93 | 54.93 | 0.24% | 89,413 |
| Feb 4, 2026 | 54.25 | 55.34 | 53.57 | 54.80 | 54.80 | 1.92% | 87,328 |
| Feb 3, 2026 | 53.26 | 54.43 | 52.75 | 53.77 | 53.77 | 0.58% | 89,686 |
| Feb 2, 2026 | 51.98 | 53.65 | 51.98 | 53.46 | 53.46 | 2.85% | 74,751 |
| Jan 30, 2026 | 50.92 | 52.23 | 50.92 | 51.98 | 51.98 | 1.29% | 144,481 |
| Jan 29, 2026 | 49.97 | 51.74 | 49.95 | 51.32 | 51.32 | 2.70% | 104,485 |
| Jan 28, 2026 | 50.71 | 51.29 | 49.96 | 49.97 | 49.97 | -1.75% | 87,059 |
| Jan 27, 2026 | 50.98 | 51.40 | 50.72 | 50.86 | 50.86 | -0.31% | 58,574 |
| Jan 26, 2026 | 51.02 | 51.54 | 50.51 | 51.02 | 51.02 | -0.20% | 102,493 |
| Jan 23, 2026 | 53.20 | 53.20 | 50.80 | 51.12 | 51.12 | -4.11% | 134,340 |
| Jan 22, 2026 | 53.89 | 54.60 | 53.17 | 53.31 | 53.31 | -0.45% | 103,922 |
| Jan 21, 2026 | 51.18 | 54.06 | 51.10 | 53.55 | 53.55 | 5.77% | 151,842 |
| Jan 20, 2026 | 50.24 | 51.07 | 48.93 | 50.63 | 50.63 | 0.78% | 160,246 |
| Jan 16, 2026 | 50.25 | 50.62 | 49.26 | 50.24 | 50.24 | -0.44% | 83,113 |
| Jan 15, 2026 | 49.55 | 50.78 | 49.50 | 50.46 | 50.46 | 1.49% | 80,561 |
| Jan 14, 2026 | 48.76 | 49.73 | 48.56 | 49.72 | 49.72 | 2.18% | 77,918 |
| Jan 13, 2026 | 49.08 | 49.29 | 48.25 | 48.66 | 48.66 | -0.02% | 58,235 |
| Jan 12, 2026 | 48.94 | 49.05 | 48.14 | 48.67 | 48.67 | -0.55% | 76,240 |
| Jan 9, 2026 | 50.12 | 50.84 | 47.40 | 48.94 | 48.94 | -2.55% | 86,841 |
| Jan 8, 2026 | 48.68 | 50.29 | 48.68 | 50.22 | 50.22 | 3.02% | 82,904 |
| Jan 7, 2026 | 49.04 | 49.04 | 48.05 | 48.75 | 48.75 | -0.02% | 99,738 |
| Jan 6, 2026 | 48.28 | 48.81 | 47.80 | 48.76 | 48.76 | 0.54% | 114,041 |
| Jan 5, 2026 | 47.52 | 49.04 | 47.48 | 48.50 | 48.50 | 1.87% | 182,692 |
| Jan 2, 2026 | 48.25 | 48.27 | 47.06 | 47.61 | 47.61 | -1.02% | 140,173 |
| Dec 31, 2025 | 48.07 | 48.20 | 47.61 | 48.10 | 48.10 | 0.21% | 100,695 |
| Dec 30, 2025 | 48.60 | 48.60 | 47.57 | 48.00 | 48.00 | -0.83% | 82,193 |
| Dec 29, 2025 | 48.65 | 48.84 | 48.08 | 48.40 | 48.40 | -0.66% | 93,150 |
| Dec 26, 2025 | 49.16 | 49.16 | 48.48 | 48.72 | 48.72 | -0.63% | 58,670 |
| Dec 24, 2025 | 49.01 | 49.44 | 48.66 | 49.03 | 49.03 | -0.24% | 66,321 |
| Dec 23, 2025 | 48.89 | 49.36 | 48.36 | 49.15 | 49.15 | 0.12% | 180,651 |
| Dec 22, 2025 | 49.36 | 49.92 | 48.18 | 49.09 | 49.09 | -0.85% | 99,880 |
| Dec 19, 2025 | 49.43 | 49.52 | 48.52 | 49.51 | 49.51 | -0.20% | 335,766 |
| Dec 18, 2025 | 49.58 | 49.89 | 48.85 | 49.61 | 49.61 | 0.83% | 108,686 |
| Dec 17, 2025 | 49.66 | 50.41 | 47.99 | 49.20 | 49.20 | -1.22% | 146,247 |
| Dec 16, 2025 | 50.10 | 50.30 | 49.48 | 49.81 | 49.81 | -0.24% | 102,199 |
| Dec 15, 2025 | 49.78 | 50.38 | 49.63 | 49.93 | 49.93 | 0.75% | 90,991 |
| Dec 12, 2025 | 49.44 | 49.78 | 48.83 | 49.56 | 49.56 | 0.24% | 83,777 |
| Dec 11, 2025 | 48.96 | 49.64 | 48.75 | 49.44 | 49.44 | 0.98% | 79,878 |
| Dec 10, 2025 | 47.09 | 49.38 | 46.94 | 48.96 | 48.96 | 3.84% | 128,018 |
| Dec 9, 2025 | 47.15 | 47.69 | 47.08 | 47.15 | 47.15 | 0.38% | 63,640 |