Mercantile Bank Corporation (MBWM)
NASDAQ: MBWM · Real-Time Price · USD
43.42
-1.35 (-3.03%)
At close: Jun 13, 2025, 4:00 PM
43.52
+0.10 (0.23%)
After-hours: Jun 13, 2025, 4:00 PM EDT
Mercantile Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 44.18 | 44.59 | 43.31 | 43.52 | 43.52 | -2.80% | 101,494 |
| Jun 12, 2025 | 44.71 | 45.01 | 44.09 | 44.78 | 44.78 | -0.63% | 83,311 |
| Jun 11, 2025 | 45.57 | 46.11 | 44.67 | 45.06 | 45.06 | -1.01% | 90,569 |
| Jun 10, 2025 | 44.92 | 45.93 | 44.57 | 45.52 | 45.52 | 1.97% | 152,561 |
| Jun 9, 2025 | 44.52 | 47.82 | 42.17 | 44.64 | 44.64 | 0.36% | 55,881 |
| Jun 6, 2025 | 43.85 | 44.62 | 43.41 | 44.48 | 44.48 | 2.44% | 85,281 |
| Jun 5, 2025 | 43.62 | 43.88 | 43.03 | 43.42 | 43.06 | -0.57% | 38,932 |
| Jun 4, 2025 | 44.26 | 44.43 | 43.18 | 43.67 | 43.31 | -1.11% | 28,411 |
| Jun 3, 2025 | 43.51 | 44.60 | 43.35 | 44.16 | 43.80 | 1.10% | 47,890 |
| Jun 2, 2025 | 44.29 | 44.57 | 43.33 | 43.68 | 43.32 | -1.09% | 48,281 |
| May 30, 2025 | 44.62 | 44.93 | 44.08 | 44.16 | 43.80 | -1.38% | 53,678 |
| May 29, 2025 | 44.31 | 45.08 | 43.38 | 44.78 | 44.41 | 0.97% | 58,563 |
| May 28, 2025 | 44.57 | 45.01 | 43.84 | 44.35 | 43.98 | -1.07% | 50,669 |
| May 27, 2025 | 44.20 | 45.32 | 43.50 | 44.83 | 44.46 | 2.61% | 37,729 |
| May 23, 2025 | 43.26 | 44.08 | 42.55 | 43.69 | 43.33 | -1.38% | 36,407 |
| May 22, 2025 | 44.19 | 44.87 | 44.11 | 44.30 | 43.94 | -0.47% | 40,483 |
| May 21, 2025 | 45.43 | 45.86 | 44.39 | 44.51 | 44.14 | -3.20% | 40,367 |
| May 20, 2025 | 45.77 | 46.29 | 45.34 | 45.98 | 45.60 | 0.17% | 40,251 |
| May 19, 2025 | 45.39 | 46.47 | 44.58 | 45.90 | 45.52 | 0.20% | 39,657 |
| May 16, 2025 | 46.27 | 46.27 | 45.68 | 45.81 | 45.43 | -1.10% | 40,727 |
| May 15, 2025 | 45.68 | 46.57 | 45.46 | 46.32 | 45.94 | 1.31% | 55,661 |
| May 14, 2025 | 45.83 | 46.09 | 45.42 | 45.72 | 45.34 | -0.48% | 38,890 |
| May 13, 2025 | 45.95 | 46.56 | 45.43 | 45.94 | 45.56 | 0.97% | 42,246 |
| May 12, 2025 | 45.48 | 46.97 | 45.48 | 45.50 | 45.13 | 3.98% | 73,394 |
| May 9, 2025 | 43.87 | 44.45 | 43.60 | 43.76 | 43.40 | -0.32% | 41,873 |
| May 8, 2025 | 43.51 | 44.27 | 43.20 | 43.90 | 43.54 | 1.34% | 36,434 |
| May 7, 2025 | 43.31 | 43.63 | 42.88 | 43.32 | 42.96 | 0.49% | 44,420 |
| May 6, 2025 | 42.79 | 43.48 | 42.24 | 43.11 | 42.75 | -0.35% | 46,327 |
| May 5, 2025 | 43.82 | 44.08 | 43.26 | 43.26 | 42.90 | -0.84% | 41,402 |
| May 2, 2025 | 42.98 | 44.00 | 42.41 | 43.63 | 43.27 | 2.77% | 36,892 |
| May 1, 2025 | 42.31 | 42.80 | 41.35 | 42.45 | 42.10 | 0.33% | 45,637 |
| Apr 30, 2025 | 42.44 | 42.68 | 41.88 | 42.31 | 41.96 | -1.54% | 54,727 |
| Apr 29, 2025 | 41.94 | 42.97 | 41.81 | 42.97 | 42.62 | 1.75% | 42,276 |
| Apr 28, 2025 | 42.09 | 42.60 | 41.50 | 42.23 | 41.88 | 0.93% | 42,530 |
| Apr 25, 2025 | 41.52 | 41.92 | 41.38 | 41.84 | 41.50 | -0.55% | 46,111 |
| Apr 24, 2025 | 41.35 | 42.22 | 41.28 | 42.07 | 41.72 | 1.30% | 63,507 |
| Apr 23, 2025 | 42.02 | 43.08 | 41.17 | 41.53 | 41.19 | -0.34% | 60,789 |
| Apr 22, 2025 | 39.46 | 42.68 | 39.23 | 41.67 | 41.33 | 3.50% | 70,347 |
| Apr 21, 2025 | 40.32 | 40.40 | 39.80 | 40.26 | 39.93 | -1.03% | 57,045 |
| Apr 17, 2025 | 40.30 | 40.97 | 40.30 | 40.68 | 40.34 | 0.92% | 52,405 |
| Apr 16, 2025 | 38.79 | 40.49 | 38.66 | 40.31 | 39.98 | 1.56% | 46,331 |
| Apr 15, 2025 | 38.57 | 39.89 | 38.57 | 39.69 | 39.36 | 2.35% | 47,323 |
| Apr 14, 2025 | 39.05 | 39.22 | 37.90 | 38.78 | 38.46 | 0.65% | 71,174 |
| Apr 11, 2025 | 38.27 | 38.91 | 37.76 | 38.53 | 38.21 | -0.77% | 40,369 |
| Apr 10, 2025 | 40.14 | 40.14 | 38.02 | 38.83 | 38.51 | -5.57% | 57,141 |
| Apr 9, 2025 | 39.14 | 42.27 | 37.97 | 41.12 | 40.78 | 4.14% | 97,632 |
| Apr 8, 2025 | 41.02 | 42.22 | 38.87 | 39.49 | 39.16 | -0.89% | 69,856 |
| Apr 7, 2025 | 38.14 | 41.82 | 37.90 | 39.84 | 39.51 | 0.99% | 102,426 |
| Apr 4, 2025 | 38.20 | 39.77 | 37.77 | 39.45 | 39.13 | -1.40% | 75,198 |
| Apr 3, 2025 | 41.97 | 41.97 | 40.01 | 40.01 | 39.68 | -8.65% | 76,921 |