Mercantile Bank Corporation (MBWM)
NASDAQ: MBWM · Real-Time Price · USD
44.17
-0.85 (-1.89%)
At close: Oct 10, 2025, 4:00 PM EDT
44.15
-0.02 (-0.05%)
After-hours: Oct 10, 2025, 4:10 PM EDT

Mercantile Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202544.9445.4444.9445.43-0.91%3,491
Oct 9, 202544.9245.1844.7545.0245.02-0.27%56,871
Oct 8, 202545.5845.7245.0645.1445.14-0.44%42,111
Oct 7, 202545.5946.1045.2145.3445.34-0.87%90,814
Oct 6, 202545.2846.0044.7045.7445.741.89%77,353
Oct 3, 202544.8645.2344.6744.8944.890.54%49,675
Oct 2, 202544.7444.8744.3844.6544.65-0.42%73,332
Oct 1, 202544.6746.1044.5544.8444.84-0.36%65,898
Sep 30, 202544.6945.1344.4045.0045.000.18%67,595
Sep 29, 202545.9246.2844.6644.9244.92-1.92%57,787
Sep 26, 202545.8046.2045.4345.8045.800.09%52,801
Sep 25, 202545.8046.0245.5345.7645.76-0.65%41,846
Sep 24, 202546.3646.8445.7546.0646.06-0.45%59,468
Sep 23, 202546.5347.2746.0646.2746.27-0.69%42,677
Sep 22, 202546.8347.3346.4746.5946.59-0.87%66,338
Sep 19, 202548.2748.6846.9847.0047.00-2.67%157,585
Sep 18, 202547.1849.3646.4748.2948.293.21%52,550
Sep 17, 202546.6948.1546.4046.7946.790.02%68,369
Sep 16, 202547.2547.9246.3546.7846.78-1.41%38,500
Sep 15, 202547.7948.0047.3447.4547.45-0.57%38,949
Sep 12, 202548.3148.3147.5447.7247.72-1.28%32,330
Sep 11, 202547.9748.3847.6148.3448.341.09%46,869
Sep 10, 202547.9648.3147.7047.8247.820.02%32,287
Sep 9, 202548.5348.7147.6547.8147.81-1.54%29,935
Sep 8, 202548.8648.9447.8548.5648.56-0.25%32,438
Sep 5, 202549.1449.7948.0748.6848.68-0.94%47,487
Sep 4, 202548.6949.1448.4949.1448.760.88%46,900
Sep 3, 202548.8849.4548.3548.7148.33-0.71%50,842
Sep 2, 202548.6249.2148.4049.0648.68-0.39%51,680
Aug 29, 202549.8850.0149.0849.2548.87-0.93%45,554
Aug 28, 202550.2350.2347.3749.7149.33-0.22%58,422
Aug 27, 202549.2850.0548.8649.8249.430.73%50,189
Aug 26, 202548.6449.8848.3949.4649.080.65%48,636
Aug 25, 202549.4749.6249.0949.1448.76-0.73%34,391
Aug 22, 202547.1949.6247.1949.5049.125.52%83,019
Aug 21, 202547.3547.4646.8446.9146.55-1.66%59,370
Aug 20, 202547.2547.7746.7547.7047.331.53%68,041
Aug 19, 202546.6147.1046.6146.9846.620.43%42,250
Aug 18, 202546.2947.1045.9146.7846.421.06%46,287
Aug 15, 202547.1947.2745.9946.2945.93-1.78%67,806
Aug 14, 202546.4147.1646.3147.1346.77-0.04%57,353
Aug 13, 202546.8847.2346.2047.1546.791.44%74,997
Aug 12, 202544.8946.6144.8946.4846.124.33%51,309
Aug 11, 202544.7944.9644.2044.5544.210.04%39,554
Aug 8, 202544.4245.0744.1344.5344.191.09%38,556
Aug 7, 202545.0145.5143.7144.0543.71-1.37%53,086
Aug 6, 202544.7544.9844.4144.6644.31-0.84%57,704
Aug 5, 202544.8645.1144.2045.0444.690.42%75,602
Aug 4, 202544.4445.7444.2944.8544.500.92%59,881
Aug 1, 202545.0845.1344.2744.4444.10-2.74%110,555