Mercantile Bank Corporation (MBWM)
NASDAQ: MBWM · Real-Time Price · USD
47.85
-0.49 (-1.01%)
At close: Sep 12, 2025, 4:00 PM EDT
47.72
-0.13 (-0.27%)
After-hours: Sep 12, 2025, 4:57 PM EDT
Mercantile Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 48.31 | 48.31 | 47.54 | 47.72 | 47.72 | -1.28% | 32,330 |
| Sep 11, 2025 | 47.97 | 48.38 | 47.61 | 48.34 | 48.34 | 1.09% | 46,869 |
| Sep 10, 2025 | 47.96 | 48.31 | 47.70 | 47.82 | 47.82 | 0.02% | 32,287 |
| Sep 9, 2025 | 48.53 | 48.71 | 47.65 | 47.81 | 47.81 | -1.54% | 29,935 |
| Sep 8, 2025 | 48.86 | 48.94 | 47.85 | 48.56 | 48.56 | -0.25% | 32,438 |
| Sep 5, 2025 | 49.14 | 49.79 | 48.07 | 48.68 | 48.68 | -0.94% | 47,487 |
| Sep 4, 2025 | 48.69 | 49.14 | 48.49 | 49.14 | 48.76 | 0.88% | 46,900 |
| Sep 3, 2025 | 48.88 | 49.45 | 48.35 | 48.71 | 48.33 | -0.71% | 50,842 |
| Sep 2, 2025 | 48.62 | 49.21 | 48.40 | 49.06 | 48.68 | -0.39% | 51,680 |
| Aug 29, 2025 | 49.88 | 50.01 | 49.08 | 49.25 | 48.87 | -0.93% | 45,554 |
| Aug 28, 2025 | 50.23 | 50.23 | 47.37 | 49.71 | 49.33 | -0.22% | 58,422 |
| Aug 27, 2025 | 49.28 | 50.05 | 48.86 | 49.82 | 49.43 | 0.73% | 50,189 |
| Aug 26, 2025 | 48.64 | 49.88 | 48.39 | 49.46 | 49.08 | 0.65% | 48,636 |
| Aug 25, 2025 | 49.47 | 49.62 | 49.09 | 49.14 | 48.76 | -0.73% | 34,391 |
| Aug 22, 2025 | 47.19 | 49.62 | 47.19 | 49.50 | 49.12 | 5.52% | 83,019 |
| Aug 21, 2025 | 47.35 | 47.46 | 46.84 | 46.91 | 46.55 | -1.66% | 59,370 |
| Aug 20, 2025 | 47.25 | 47.77 | 46.75 | 47.70 | 47.33 | 1.53% | 68,041 |
| Aug 19, 2025 | 46.61 | 47.10 | 46.61 | 46.98 | 46.62 | 0.43% | 42,250 |
| Aug 18, 2025 | 46.29 | 47.10 | 45.91 | 46.78 | 46.42 | 1.06% | 46,287 |
| Aug 15, 2025 | 47.19 | 47.27 | 45.99 | 46.29 | 45.93 | -1.78% | 67,806 |
| Aug 14, 2025 | 46.41 | 47.16 | 46.31 | 47.13 | 46.77 | -0.04% | 57,353 |
| Aug 13, 2025 | 46.88 | 47.23 | 46.20 | 47.15 | 46.79 | 1.44% | 74,997 |
| Aug 12, 2025 | 44.89 | 46.61 | 44.89 | 46.48 | 46.12 | 4.33% | 51,309 |
| Aug 11, 2025 | 44.79 | 44.96 | 44.20 | 44.55 | 44.21 | 0.04% | 39,554 |
| Aug 8, 2025 | 44.42 | 45.07 | 44.13 | 44.53 | 44.19 | 1.09% | 38,556 |
| Aug 7, 2025 | 45.01 | 45.51 | 43.71 | 44.05 | 43.71 | -1.37% | 53,086 |
| Aug 6, 2025 | 44.75 | 44.98 | 44.41 | 44.66 | 44.31 | -0.84% | 57,704 |
| Aug 5, 2025 | 44.86 | 45.11 | 44.20 | 45.04 | 44.69 | 0.42% | 75,602 |
| Aug 4, 2025 | 44.44 | 45.74 | 44.29 | 44.85 | 44.50 | 0.92% | 59,881 |
| Aug 1, 2025 | 45.08 | 45.13 | 44.27 | 44.44 | 44.10 | -2.74% | 110,555 |
| Jul 31, 2025 | 46.12 | 46.27 | 45.03 | 45.69 | 45.34 | -0.98% | 69,273 |
| Jul 30, 2025 | 47.92 | 48.32 | 45.96 | 46.14 | 45.78 | -2.49% | 77,449 |
| Jul 29, 2025 | 48.06 | 48.21 | 47.14 | 47.32 | 46.95 | -0.88% | 62,781 |
| Jul 28, 2025 | 47.80 | 47.99 | 47.12 | 47.74 | 47.37 | 0.06% | 67,222 |
| Jul 25, 2025 | 48.04 | 48.21 | 47.39 | 47.71 | 47.34 | -0.56% | 56,565 |
| Jul 24, 2025 | 49.44 | 49.45 | 47.87 | 47.98 | 47.61 | -1.90% | 87,464 |
| Jul 23, 2025 | 48.58 | 49.58 | 47.96 | 48.91 | 48.53 | 2.19% | 142,489 |
| Jul 22, 2025 | 50.39 | 50.39 | 47.03 | 47.86 | 47.49 | -1.83% | 92,018 |
| Jul 21, 2025 | 48.58 | 49.39 | 48.58 | 48.75 | 48.37 | 0.35% | 46,371 |
| Jul 18, 2025 | 49.22 | 49.63 | 48.38 | 48.58 | 48.20 | -0.27% | 79,604 |
| Jul 17, 2025 | 48.08 | 49.16 | 48.08 | 48.71 | 48.33 | 1.10% | 96,295 |
| Jul 16, 2025 | 47.90 | 48.58 | 47.38 | 48.18 | 47.81 | 0.79% | 77,905 |
| Jul 15, 2025 | 49.43 | 49.73 | 47.80 | 47.80 | 47.43 | -3.32% | 135,293 |
| Jul 14, 2025 | 48.29 | 49.49 | 48.29 | 49.44 | 49.06 | 2.06% | 99,303 |
| Jul 11, 2025 | 49.43 | 49.67 | 48.44 | 48.44 | 48.07 | -2.96% | 96,729 |
| Jul 10, 2025 | 49.82 | 50.52 | 49.20 | 49.92 | 49.53 | 1.13% | 130,578 |
| Jul 9, 2025 | 49.71 | 50.01 | 49.16 | 49.36 | 48.98 | -0.14% | 115,860 |
| Jul 8, 2025 | 49.12 | 50.27 | 49.12 | 49.43 | 49.05 | 0.96% | 165,694 |
| Jul 7, 2025 | 49.42 | 50.36 | 48.84 | 48.96 | 48.58 | -1.71% | 225,882 |
| Jul 3, 2025 | 49.37 | 49.95 | 48.52 | 49.81 | 49.42 | 1.72% | 159,955 |