Mercantile Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	49.35	50.58	48.82	50.39	50.39	2.75%	63,834
Nov 21, 2024	48.56	49.67	48.56	49.04	49.04	1.47%	41,566
Nov 20, 2024	48.34	48.70	48.03	48.33	48.33	-0.47%	31,115
Nov 19, 2024	47.70	48.67	47.70	48.56	48.56	0.08%	34,732
Nov 18, 2024	49.03	49.51	48.45	48.52	48.52	-1.18%	38,759
Nov 15, 2024	49.77	49.79	48.60	49.10	49.10	-0.71%	52,195
Nov 14, 2024	49.95	50.60	49.14	49.45	49.45	-0.22%	48,155
Nov 13, 2024	50.85	51.06	49.47	49.56	49.56	-1.31%	53,333
Nov 12, 2024	49.84	50.86	49.84	50.22	50.22	-0.28%	68,336
Nov 11, 2024	49.34	50.71	48.86	50.36	50.36	3.92%	56,400
Nov 8, 2024	48.33	48.95	48.12	48.46	48.46	0.98%	62,150
Nov 7, 2024	50.78	50.78	47.87	47.99	47.99	-6.20%	95,994
Nov 6, 2024	48.39	51.31	48.39	51.16	51.16	16.54%	187,474
Nov 5, 2024	43.03	44.08	42.98	43.90	43.90	2.07%	50,311
Nov 4, 2024	42.82	43.31	42.40	43.01	43.01	-0.46%	53,131
Nov 1, 2024	43.33	44.31	42.78	43.21	43.21	0.82%	56,606
Oct 31, 2024	43.90	43.99	42.85	42.86	42.86	-2.50%	46,878
Oct 30, 2024	43.55	45.34	43.55	43.96	43.96	0.43%	50,397
Oct 29, 2024	43.88	43.99	43.57	43.77	43.77	-1.17%	32,701
Oct 28, 2024	43.19	44.47	43.19	44.29	44.29	3.87%	38,950
Oct 25, 2024	43.96	44.22	42.54	42.64	42.64	-2.58%	44,774
Oct 24, 2024	44.08	44.08	43.18	43.77	43.77	-0.07%	43,360
Oct 23, 2024	43.57	44.00	43.21	43.80	43.80	-0.18%	36,674
Oct 22, 2024	43.02	43.95	43.02	43.88	43.88	1.20%	57,536
Oct 21, 2024	45.50	45.51	43.24	43.36	43.36	-4.49%	54,842
Oct 18, 2024	46.31	46.31	45.40	45.40	45.40	-2.18%	52,217
Oct 17, 2024	46.40	46.50	45.71	46.41	46.41	-0.09%	40,035
Oct 16, 2024	45.32	46.74	45.10	46.45	46.45	4.17%	65,068
Oct 15, 2024	44.15	45.92	43.32	44.59	44.59	2.74%	92,994
Oct 14, 2024	43.95	44.16	43.32	43.40	43.40	-1.16%	54,927
Oct 11, 2024	41.91	43.98	41.91	43.91	43.91	5.33%	72,541
Oct 10, 2024	41.76	41.87	41.30	41.69	41.69	-1.02%	55,159
Oct 9, 2024	41.37	42.40	41.37	42.12	42.12	1.40%	48,445
Oct 8, 2024	41.97	42.43	41.51	41.54	41.54	-0.46%	45,825
Oct 7, 2024	41.60	41.96	41.08	41.73	41.73	-0.12%	41,622
Oct 4, 2024	41.42	42.11	41.35	41.78	41.78	1.21%	34,067
Oct 3, 2024	40.99	41.48	40.85	41.28	41.28	0.05%	32,996
Oct 2, 2024	41.54	42.35	41.06	41.26	41.26	-1.46%	39,368
Oct 1, 2024	43.46	43.46	41.70	41.87	41.87	-4.23%	71,406
Sep 30, 2024	42.55	43.97	42.55	43.72	43.72	2.73%	60,745
Sep 27, 2024	43.34	43.57	42.45	42.56	42.56	-0.42%	36,510
Sep 26, 2024	43.32	43.40	42.69	42.74	42.74	-0.16%	43,680
Sep 25, 2024	43.40	43.40	42.55	42.81	42.81	-0.70%	59,333
Sep 24, 2024	43.87	44.16	42.90	43.11	43.11	-1.58%	98,194
Sep 23, 2024	44.09	44.72	42.06	43.80	43.80	-0.45%	77,772
Sep 20, 2024	46.17	46.26	43.87	44.00	44.00	-5.60%	295,194
Sep 19, 2024	46.47	46.64	45.00	46.61	46.61	2.96%	76,653
Sep 18, 2024	44.88	47.48	44.28	45.27	45.27	0.71%	52,701
Sep 17, 2024	45.06	45.97	44.31	44.95	44.95	1.15%	51,011
Sep 16, 2024	44.38	44.97	44.24	44.44	44.44	0.63%	44,236
Sep 13, 2024	43.56	44.21	43.44	44.16	44.16	2.99%	45,991
Sep 12, 2024	43.05	43.19	42.60	42.88	42.88	0.37%	32,195
Sep 11, 2024	42.70	42.88	41.34	42.72	42.72	-0.93%	44,607
Sep 10, 2024	43.10	43.19	42.05	43.12	43.12	0.28%	53,488
Sep 9, 2024	42.99	43.56	42.53	43.00	43.00	0.35%	52,120
Sep 6, 2024	44.13	44.22	42.46	42.85	42.85	-3.08%	45,677
Sep 5, 2024	44.75	44.77	43.72	44.21	43.84	-0.36%	45,074
Sep 4, 2024	45.70	45.76	44.27	44.37	44.00	-2.89%	54,520
Sep 3, 2024	45.64	46.48	45.25	45.69	45.31	-0.63%	85,417
Aug 30, 2024	46.00	46.11	45.30	45.98	45.60	0.88%	43,288
Aug 29, 2024	46.44	46.44	45.00	45.58	45.20	-0.57%	51,312
Aug 28, 2024	45.27	46.22	44.98	45.84	45.46	0.99%	119,092
Aug 27, 2024	45.16	45.55	44.65	45.39	45.01	-0.18%	44,577
Aug 26, 2024	46.87	46.87	45.29	45.47	45.09	-1.75%	61,415
Aug 23, 2024	43.66	46.42	43.64	46.28	45.89	6.98%	67,787
Aug 22, 2024	43.56	43.56	42.67	43.26	42.90	0.19%	39,811
Aug 21, 2024	43.23	43.31	42.38	43.18	42.82	1.20%	39,182
Aug 20, 2024	43.75	43.75	42.58	42.67	42.31	-2.67%	56,317
Aug 19, 2024	43.67	43.97	43.27	43.84	43.48	1.25%	35,520
Aug 16, 2024	42.81	44.09	42.81	43.30	42.94	1.00%	89,277
Aug 15, 2024	42.48	43.79	42.25	42.87	42.51	2.63%	55,561
Aug 14, 2024	42.18	42.56	41.64	41.77	41.42	-1.37%	41,766
Aug 13, 2024	41.91	42.50	41.03	42.35	42.00	1.93%	84,485
Aug 12, 2024	41.85	42.37	41.41	41.55	41.20	0.05%	41,667
Aug 9, 2024	42.26	42.44	41.32	41.53	41.18	-2.12%	49,303
Aug 8, 2024	42.40	42.61	41.78	42.43	42.08	1.87%	34,756
Aug 7, 2024	42.96	43.00	41.64	41.65	41.30	-1.54%	49,474
Aug 6, 2024	42.93	43.01	41.97	42.30	41.95	-0.77%	41,371
Aug 5, 2024	41.42	43.60	40.37	42.63	42.28	-3.36%	74,109
Aug 2, 2024	43.66	44.88	40.73	44.11	43.74	-4.36%	85,384
Aug 1, 2024	48.25	48.36	45.84	46.12	45.74	-4.63%	69,768
Jul 31, 2024	49.07	49.91	48.26	48.36	47.96	-1.06%	63,186
Jul 30, 2024	49.03	49.45	48.44	48.88	48.47	0.47%	59,414
Jul 29, 2024	50.40	50.66	48.09	48.65	48.25	-3.55%	60,223
Jul 26, 2024	50.46	51.21	49.78	50.44	50.02	1.18%	76,804
Jul 25, 2024	48.19	50.74	48.19	49.85	49.44	3.94%	66,975
Jul 24, 2024	48.76	49.60	47.71	47.96	47.56	-2.30%	75,241
Jul 23, 2024	48.36	50.75	48.35	49.09	48.68	0.59%	127,933
Jul 22, 2024	47.69	49.22	46.80	48.80	48.39	1.75%	78,188
Jul 19, 2024	47.97	48.96	46.71	47.96	47.56	0.21%	93,635
Jul 18, 2024	48.76	49.96	47.77	47.86	47.46	-3.35%	110,206
Jul 17, 2024	47.77	50.42	47.75	49.52	49.11	0.16%	151,859
Jul 16, 2024	46.49	49.56	45.47	49.44	49.03	12.06%	166,802
Jul 15, 2024	43.17	44.92	43.17	44.12	43.75	3.81%	99,060
Jul 12, 2024	43.20	43.37	42.02	42.50	42.15	0.14%	61,053
Jul 11, 2024	41.00	42.57	39.66	42.44	42.09	6.10%	84,993
Jul 10, 2024	39.22	40.00	38.79	40.00	39.67	2.38%	38,581
Jul 9, 2024	38.74	39.07	38.43	39.07	38.74	0.90%	60,528
Jul 8, 2024	38.69	39.99	38.32	38.72	38.40	1.15%	38,451
Jul 5, 2024	39.02	39.11	38.02	38.28	37.96	-2.37%	49,325