Mercantile Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	43.32	44.12	42.03	43.44	43.44	-1.34%	46,364
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
Feb 12, 2025	50.61	50.88	49.15	49.19	48.79	-5.02%	106,742
Feb 11, 2025	49.12	51.89	48.90	51.79	51.37	4.21%	185,203
Feb 10, 2025	49.60	50.15	49.10	49.70	49.30	0.04%	55,408
Feb 7, 2025	50.00	50.06	48.70	49.68	49.28	-1.31%	65,686
Feb 6, 2025	49.72	50.37	49.32	50.34	49.94	2.11%	49,943
Feb 5, 2025	48.92	49.71	48.20	49.30	48.90	1.29%	60,665
Feb 4, 2025	47.51	48.88	47.50	48.67	48.28	1.93%	38,237
Feb 3, 2025	47.18	48.63	45.37	47.75	47.37	-2.17%	55,067
Jan 31, 2025	49.35	50.20	48.28	48.81	48.42	0.12%	92,418
Jan 30, 2025	49.34	49.74	48.23	48.75	48.36	0.27%	70,908
Jan 29, 2025	48.59	50.00	47.97	48.62	48.23	-0.23%	76,666
Jan 28, 2025	49.92	50.07	48.39	48.73	48.34	-2.72%	79,757
Jan 27, 2025	49.27	50.79	48.35	50.09	49.69	1.81%	113,505
Jan 24, 2025	48.26	49.71	46.81	49.20	48.80	2.52%	106,144
Jan 23, 2025	48.26	48.88	47.47	47.99	47.60	-1.09%	64,753
Jan 22, 2025	47.24	49.18	47.00	48.52	48.13	3.76%	127,576
Jan 21, 2025	45.06	47.57	44.98	46.76	46.38	5.77%	82,733
Jan 17, 2025	44.76	44.76	43.83	44.21	43.85	1.03%	50,735