Mercantile Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	50.12	50.84	47.40	48.94	48.94	-2.55%	86,814
Jan 8, 2026	48.68	50.29	48.68	50.22	50.22	3.02%	82,896
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%	113,983
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
Dec 8, 2025	46.87	47.31	46.64	46.97	46.97	0.88%	69,421
Dec 5, 2025	46.86	47.08	46.30	46.56	46.56	-2.00%	57,910
Dec 4, 2025	47.40	47.77	47.28	47.51	47.13	-0.23%	63,917
Dec 3, 2025	46.78	47.74	46.61	47.62	47.24	2.59%	53,238
Dec 2, 2025	46.67	46.79	46.26	46.42	46.05	-0.19%	57,673
Dec 1, 2025	46.17	46.52	46.15	46.51	46.14	1.15%	51,511
Nov 28, 2025	46.50	46.69	45.90	45.98	45.61	-1.05%	37,229
Nov 26, 2025	46.46	47.50	46.06	46.47	46.10	-0.62%	68,453
Nov 25, 2025	45.27	47.19	45.27	46.76	46.39	3.77%	69,093
Nov 24, 2025	45.59	45.74	44.87	45.06	44.70	-1.53%	91,508
Nov 21, 2025	44.12	45.83	44.12	45.76	45.39	3.81%	81,502
Nov 20, 2025	44.45	44.92	43.84	44.08	43.73	0.34%	56,385
Nov 19, 2025	43.57	44.27	43.40	43.93	43.58	0.43%	44,325
Nov 18, 2025	43.79	44.15	43.58	43.74	43.39	-0.39%	48,948
Nov 17, 2025	45.31	45.55	43.57	43.91	43.56	-3.49%	81,231
Nov 14, 2025	45.29	45.65	43.00	45.50	45.14	-0.11%	48,016
Nov 13, 2025	45.55	46.33	45.12	45.55	45.19	-0.26%	63,526
Nov 12, 2025	45.59	46.20	45.57	45.67	45.30	0.07%	56,020
Nov 11, 2025	45.41	45.84	44.06	45.64	45.27	0.46%	26,942
Nov 10, 2025	44.94	45.62	44.93	45.43	45.07	0.66%	36,472
Nov 7, 2025	45.39	45.46	44.82	45.13	44.77	-0.29%	28,823
Nov 6, 2025	45.14	45.37	44.70	45.26	44.90	-0.44%	40,614
Nov 5, 2025	44.55	45.50	44.17	45.46	45.10	3.15%	52,063
Nov 4, 2025	44.06	44.35	43.77	44.07	43.72	-0.61%	73,155
Nov 3, 2025	43.81	44.45	43.15	44.34	43.99	1.12%	52,018
Oct 31, 2025	43.51	43.90	43.42	43.85	43.50	0.07%	70,469
Oct 30, 2025	43.11	44.17	42.93	43.82	43.47	1.25%	52,222
Oct 29, 2025	44.55	45.58	42.88	43.28	42.93	-3.41%	69,691