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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 44.94 | 45.44 | 44.94 | 45.43 | - | 0.91% | 3,491 |
Oct 9, 2025 | 44.92 | 45.18 | 44.75 | 45.02 | 45.02 | -0.27% | 56,871 |
Oct 8, 2025 | 45.58 | 45.72 | 45.06 | 45.14 | 45.14 | -0.44% | 42,111 |
Oct 7, 2025 | 45.59 | 46.10 | 45.21 | 45.34 | 45.34 | -0.87% | 90,814 |
Oct 6, 2025 | 45.28 | 46.00 | 44.70 | 45.74 | 45.74 | 1.89% | 77,353 |
Oct 3, 2025 | 44.86 | 45.23 | 44.67 | 44.89 | 44.89 | 0.54% | 49,675 |
Oct 2, 2025 | 44.74 | 44.87 | 44.38 | 44.65 | 44.65 | -0.42% | 73,332 |
Oct 1, 2025 | 44.67 | 46.10 | 44.55 | 44.84 | 44.84 | -0.36% | 65,898 |
Sep 30, 2025 | 44.69 | 45.13 | 44.40 | 45.00 | 45.00 | 0.18% | 67,595 |
Sep 29, 2025 | 45.92 | 46.28 | 44.66 | 44.92 | 44.92 | -1.92% | 57,787 |
Sep 26, 2025 | 45.80 | 46.20 | 45.43 | 45.80 | 45.80 | 0.09% | 52,801 |
Sep 25, 2025 | 45.80 | 46.02 | 45.53 | 45.76 | 45.76 | -0.65% | 41,846 |
Sep 24, 2025 | 46.36 | 46.84 | 45.75 | 46.06 | 46.06 | -0.45% | 59,468 |
Sep 23, 2025 | 46.53 | 47.27 | 46.06 | 46.27 | 46.27 | -0.69% | 42,677 |
Sep 22, 2025 | 46.83 | 47.33 | 46.47 | 46.59 | 46.59 | -0.87% | 66,338 |
Sep 19, 2025 | 48.27 | 48.68 | 46.98 | 47.00 | 47.00 | -2.67% | 157,585 |
Sep 18, 2025 | 47.18 | 49.36 | 46.47 | 48.29 | 48.29 | 3.21% | 52,550 |
Sep 17, 2025 | 46.69 | 48.15 | 46.40 | 46.79 | 46.79 | 0.02% | 68,369 |
Sep 16, 2025 | 47.25 | 47.92 | 46.35 | 46.78 | 46.78 | -1.41% | 38,500 |
Sep 15, 2025 | 47.79 | 48.00 | 47.34 | 47.45 | 47.45 | -0.57% | 38,949 |
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 |