Mercantile Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	50.16	50.62	49.23	49.92	49.92	-0.30%	52,841
Mar 12, 2026	48.94	50.18	48.78	50.07	50.07	0.24%	76,469
Mar 11, 2026	49.72	50.50	49.26	49.95	49.95	-0.42%	52,674
Mar 10, 2026	49.79	51.24	49.48	50.16	50.16	0.10%	99,890
Mar 9, 2026	49.57	50.38	48.30	50.11	50.11	-0.43%	105,902
Mar 6, 2026	50.29	50.66	48.54	50.33	50.33	-3.09%	119,559
Mar 5, 2026	52.34	52.35	51.36	51.93	51.54	-1.42%	87,260
Mar 4, 2026	53.10	54.02	52.29	52.68	52.28	0.34%	434,899
Mar 3, 2026	51.61	52.68	50.87	52.50	52.11	-0.08%	75,570
Mar 2, 2026	51.21	52.86	50.63	52.54	52.15	1.70%	66,193
Feb 27, 2026	52.45	53.15	51.30	51.66	51.27	-3.10%	102,351
Feb 26, 2026	53.50	54.56	52.51	53.31	52.91	-0.49%	87,693
Feb 25, 2026	52.85	53.78	52.38	53.57	53.17	2.27%	65,298
Feb 24, 2026	52.24	52.50	51.67	52.38	51.99	0.11%	84,979
Feb 23, 2026	54.72	54.72	51.83	52.32	51.93	-3.33%	110,154
Feb 20, 2026	53.70	54.29	53.53	54.12	53.71	0.84%	55,741
Feb 19, 2026	53.64	54.24	53.26	53.67	53.27	-0.56%	50,733
Feb 18, 2026	54.17	54.94	51.81	53.97	53.56	-0.68%	81,026
Feb 17, 2026	54.08	54.89	53.47	54.34	53.93	0.78%	84,429
Feb 13, 2026	53.68	54.18	52.78	53.92	53.52	0.26%	53,094
Feb 12, 2026	54.02	54.15	52.81	53.78	53.38	0.09%	86,577
Feb 11, 2026	54.41	54.75	53.30	53.73	53.33	-0.56%	56,254
Feb 10, 2026	54.38	55.00	53.29	54.03	53.62	-1.06%	68,237
Feb 9, 2026	54.49	54.90	54.32	54.61	54.20	-0.18%	54,184
Feb 6, 2026	55.38	55.77	54.30	54.71	54.30	-0.40%	110,820
Feb 5, 2026	54.49	55.17	53.75	54.93	54.52	0.24%	89,413
Feb 4, 2026	54.25	55.34	53.57	54.80	54.39	1.92%	87,328
Feb 3, 2026	53.26	54.43	52.75	53.77	53.37	0.58%	89,686
Feb 2, 2026	51.98	53.65	51.98	53.46	53.06	2.85%	74,751
Jan 30, 2026	50.92	52.23	50.92	51.98	51.59	1.29%	144,481
Jan 29, 2026	49.97	51.74	49.95	51.32	50.93	2.70%	104,485
Jan 28, 2026	50.71	51.29	49.96	49.97	49.59	-1.75%	87,059
Jan 27, 2026	50.98	51.40	50.72	50.86	50.48	-0.31%	58,574
Jan 26, 2026	51.02	51.54	50.51	51.02	50.64	-0.20%	102,493
Jan 23, 2026	53.20	53.20	50.80	51.12	50.74	-4.11%	134,340
Jan 22, 2026	53.89	54.60	53.17	53.31	52.91	-0.45%	103,922
Jan 21, 2026	51.18	54.06	51.10	53.55	53.15	5.77%	151,842
Jan 20, 2026	50.24	51.07	48.93	50.63	50.25	0.78%	160,246
Jan 16, 2026	50.25	50.62	49.26	50.24	49.86	-0.44%	83,113
Jan 15, 2026	49.55	50.78	49.50	50.46	50.08	1.49%	80,561
Jan 14, 2026	48.76	49.73	48.56	49.72	49.35	2.18%	77,918
Jan 13, 2026	49.08	49.29	48.25	48.66	48.29	-0.02%	58,235
Jan 12, 2026	48.94	49.05	48.14	48.67	48.30	-0.55%	76,240
Jan 9, 2026	50.12	50.84	47.40	48.94	48.57	-2.55%	86,841
Jan 8, 2026	48.68	50.29	48.68	50.22	49.84	3.02%	82,904
Jan 7, 2026	49.04	49.04	48.05	48.75	48.38	-0.02%	99,738
Jan 6, 2026	48.28	48.81	47.80	48.76	48.39	0.54%	114,041
Jan 5, 2026	47.52	49.04	47.48	48.50	48.14	1.87%	182,692
Jan 2, 2026	48.25	48.27	47.06	47.61	47.25	-1.02%	140,173
Dec 31, 2025	48.07	48.20	47.61	48.10	47.74	0.21%	100,695