Mercantile Bank Corporation (MBWM)

Mercantile Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	50.10	50.30	49.48	49.81	49.81	-0.24%	102,193
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%	128,015
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%	57,899
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
Oct 28, 2025	44.68	45.08	44.08	44.81	44.45	0.07%	49,495
Oct 27, 2025	45.58	45.97	44.78	44.78	44.42	-1.71%	58,341
Oct 24, 2025	45.21	46.04	45.11	45.56	45.20	1.45%	39,333
Oct 23, 2025	45.27	45.74	44.48	44.91	44.55	-0.77%	80,154
Oct 22, 2025	44.95	45.95	44.95	45.26	44.90	0.78%	65,751
Oct 21, 2025	46.32	46.32	44.44	44.91	44.55	0.63%	69,477
Oct 20, 2025	43.90	45.15	43.51	44.63	44.27	2.36%	63,244
Oct 17, 2025	43.54	44.00	43.15	43.60	43.25	1.07%	83,975
Oct 16, 2025	45.25	46.06	42.75	43.14	42.79	-5.15%	91,745
Oct 15, 2025	46.49	46.49	45.30	45.48	45.12	-1.69%	50,771
Oct 14, 2025	44.86	46.52	44.81	46.26	45.89	2.62%	67,780
Oct 13, 2025	44.70	45.16	44.16	45.08	44.72	2.11%	78,304
Oct 10, 2025	44.94	45.44	43.98	44.15	43.80	-1.93%	116,204
Oct 9, 2025	44.92	45.18	44.75	45.02	44.66	-0.27%	56,871
Oct 8, 2025	45.58	45.72	45.06	45.14	44.78	-0.44%	42,111
Oct 7, 2025	45.59	46.10	45.21	45.34	44.98	-0.87%	90,814

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.