Mercantile Bank Corporation MBWM
NASDAQ · Vereinigte Staaten · Finanzen
$58,90+0,58 (+0,99 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $58,90 | +0,99 % | $58,30 | $59,11 | $57,52 | 139,10K |
| 2026-09-30 | $58,32 | -0,97 % | $58,89 | $59,34 | $58,19 | 156,00K |
| 2026-09-29 | $58,89 | -0,83 % | $59,22 | $59,60 | $58,38 | 114,50K |
| 2026-09-28 | $59,38 | -1,08 % | $60,03 | $60,03 | $59,10 | 81,40K |
| 2026-09-25 | $60,03 | +0,86 % | $59,68 | $60,45 | $59,68 | 91,70K |
| 2026-09-24 | $59,52 | +1,43 % | $58,85 | $59,56 | $58,76 | 81,60K |
| 2026-09-23 | $58,68 | -0,74 % | $59,11 | $59,15 | $58,63 | 77,30K |
| 2026-09-22 | $59,12 | -0,92 % | $60,03 | $60,27 | $59,07 | 75,90K |
| 2026-09-21 | $59,67 | -0,60 % | $60,01 | $60,46 | $59,65 | 92,80K |
| 2026-09-18 | $60,03 | -0,58 % | $60,01 | $60,55 | $59,29 | 225,50K |
| 2026-09-17 | $60,38 | -0,28 % | $61,05 | $61,12 | $59,92 | 91,30K |
| 2026-09-16 | $60,55 | -1,98 % | $61,77 | $62,95 | $59,19 | 202,30K |
| 2026-09-15 | $61,77 | +0,72 % | $61,35 | $61,80 | $60,95 | 108,30K |
| 2026-09-14 | $61,33 | -0,66 % | $61,74 | $62,16 | $60,94 | 159,40K |
| 2026-09-11 | $61,74 | +0,72 % | $62,00 | $62,42 | $61,03 | 111,50K |
| 2026-09-10 | $61,30 | +1,61 % | $60,33 | $61,36 | $59,99 | 104,80K |
| 2026-09-09 | $60,33 | -0,63 % | $60,14 | $60,64 | $59,16 | 81,30K |
| 2026-09-08 | $60,71 | -2,30 % | $61,92 | $61,96 | $60,61 | 93,60K |
| 2026-09-04 | $62,14 | +0,66 % | $61,03 | $62,32 | $60,66 | 82,90K |
| 2026-09-03 | $61,73 | +1,20 % | $61,51 | $62,14 | $61,35 | 149,70K |
| 2026-09-02 | $61,00 | +3,15 % | $59,63 | $61,15 | $59,26 | 160,50K |
| 2026-09-01 | $59,14 | -1,04 % | $59,53 | $60,09 | $58,65 | 105,30K |
| 2026-08-31 | $59,76 | -0,75 % | $60,03 | $60,44 | $59,19 | 114,70K |
| 2026-08-28 | $60,21 | +0,77 % | $59,99 | $60,61 | $59,72 | 81,80K |
| 2026-08-27 | $59,75 | -0,22 % | $59,45 | $60,05 | $58,49 | 68,10K |
| 2026-08-26 | $59,88 | -0,73 % | $60,65 | $60,79 | $59,65 | 72,80K |
| 2026-08-25 | $60,32 | +0,02 % | $60,41 | $60,55 | $59,96 | 72,10K |
| 2026-08-24 | $60,31 | +1,17 % | $59,70 | $60,56 | $59,22 | 83,70K |
| 2026-08-21 | $59,61 | -0,32 % | $60,18 | $60,44 | $59,27 | 95,50K |
| 2026-08-20 | $59,80 | +0,39 % | $59,33 | $59,94 | $59,01 | 66,40K |
| 2026-08-19 | $59,57 | -2,14 % | $60,82 | $61,17 | $59,51 | 122,50K |
| 2026-08-18 | $60,87 | -0,44 % | $61,16 | $61,77 | $60,39 | 68,30K |
| 2026-08-17 | $61,14 | -0,68 % | $61,24 | $61,97 | $60,88 | 86,10K |
| 2026-08-14 | $61,56 | +0,26 % | $61,12 | $61,70 | $61,09 | 78,60K |
| 2026-08-13 | $61,40 | +0,15 % | $61,75 | $62,16 | $61,14 | 89,30K |
| 2026-08-12 | $61,31 | +0,76 % | $61,07 | $61,63 | $60,86 | 70,10K |
| 2026-08-11 | $60,85 | +0,43 % | $60,59 | $61,21 | $60,59 | 62,80K |
| 2026-08-10 | $60,59 | -0,18 % | $60,29 | $60,97 | $59,35 | 129,60K |
| 2026-08-07 | $60,70 | -1,03 % | $61,37 | $61,37 | $59,31 | 177,50K |
| 2026-08-06 | $61,33 | -1,05 % | $62,09 | $62,35 | $61,05 | 192,50K |
| 2026-08-05 | $61,98 | +0,08 % | $62,02 | $62,05 | $61,33 | 226,40K |
| 2026-08-04 | $61,93 | +1,99 % | $60,62 | $61,97 | $60,44 | 169,50K |
| 2026-08-03 | $60,72 | +1,07 % | $61,12 | $61,75 | $60,43 | 99,70K |
| 2026-07-31 | $60,08 | +0,59 % | $59,69 | $61,63 | $59,25 | 90,90K |
| 2026-07-30 | $59,73 | -1,16 % | $60,64 | $62,39 | $59,43 | 87,00K |
| 2026-07-29 | $60,43 | +0,17 % | $60,13 | $61,83 | $59,58 | 151,90K |
| 2026-07-28 | $60,33 | +2,92 % | $59,04 | $60,74 | $58,50 | 138,40K |
| 2026-07-27 | $58,62 | +0,21 % | $59,00 | $59,90 | $58,47 | 153,70K |
| 2026-07-24 | $58,50 | +2,31 % | $57,44 | $59,30 | $57,26 | 150,10K |
| 2026-07-23 | $57,18 | -1,07 % | $56,95 | $57,28 | $56,39 | 131,50K |
| 2026-07-22 | $57,80 | -3,15 % | $59,11 | $59,19 | $57,10 | 195,70K |
| 2026-07-21 | $59,68 | +3,50 % | $58,81 | $60,40 | $57,78 | 278,90K |
| 2026-07-20 | $57,66 | -0,24 % | $57,90 | $59,03 | $57,29 | 124,20K |
| 2026-07-17 | $57,80 | -1,62 % | $58,55 | $58,55 | $57,12 | 188,40K |
| 2026-07-16 | $58,75 | +1,66 % | $57,97 | $59,95 | $57,97 | 215,20K |
| 2026-07-15 | $57,79 | +1,30 % | $57,12 | $58,29 | $57,12 | 77,30K |
| 2026-07-14 | $57,05 | -0,64 % | $57,47 | $57,82 | $56,96 | 92,90K |
| 2026-07-13 | $57,42 | +0,70 % | $57,35 | $57,71 | $56,82 | 93,00K |
| 2026-07-10 | $57,02 | +0,74 % | $56,48 | $57,14 | $56,06 | 93,90K |
| 2026-07-09 | $56,60 | +0,84 % | $56,13 | $57,08 | $55,56 | 73,60K |
| 2026-07-08 | $56,13 | -2,23 % | $56,96 | $57,04 | $55,26 | 135,60K |
| 2026-07-07 | $57,41 | -0,90 % | $58,10 | $58,17 | $57,36 | 87,20K |
| 2026-07-06 | $57,93 | +0,21 % | $57,62 | $58,68 | $57,20 | 119,30K |
| 2026-07-02 | $57,81 | -1,85 % | $58,99 | $59,71 | $57,00 | 142,50K |
| 2026-07-01 | $58,90 | +2,58 % | $57,46 | $58,99 | $56,45 | 129,40K |
| 2026-06-30 | $57,42 | +0,44 % | $57,17 | $57,58 | $55,21 | 84,80K |
| 2026-06-29 | $57,17 | +0,14 % | $56,87 | $57,25 | $55,70 | 94,80K |
| 2026-06-26 | $57,09 | +1,46 % | $56,50 | $57,41 | $56,24 | 530,90K |
| 2026-06-25 | $56,27 | +0,86 % | $55,55 | $56,52 | $55,26 | 168,90K |
| 2026-06-24 | $55,79 | +1,60 % | $54,85 | $55,85 | $52,77 | 103,20K |
| 2026-06-23 | $54,91 | +1,76 % | $53,99 | $55,03 | $53,89 | 82,20K |
| 2026-06-22 | $53,96 | +0,39 % | $53,59 | $54,59 | $52,18 | 112,60K |
| 2026-06-18 | $53,75 | +0,92 % | $54,11 | $54,32 | $52,39 | 217,30K |
| 2026-06-17 | $53,26 | -2,02 % | $54,03 | $54,80 | $52,79 | 215,70K |
| 2026-06-16 | $54,36 | +1,12 % | $54,18 | $54,93 | $52,86 | 131,20K |
| 2026-06-15 | $53,76 | -2,61 % | $55,50 | $55,57 | $53,57 | 128,20K |
| 2026-06-12 | $55,20 | +1,81 % | $54,56 | $55,50 | $54,42 | 158,00K |
| 2026-06-11 | $54,22 | -0,29 % | $54,60 | $55,20 | $53,87 | 176,90K |
| 2026-06-10 | $54,38 | +0,91 % | $54,26 | $54,79 | $54,02 | 142,40K |
| 2026-06-09 | $53,89 | +1,62 % | $53,23 | $54,49 | $53,23 | 157,00K |
| 2026-06-08 | $53,03 | +0,55 % | $52,80 | $53,70 | $52,60 | 162,50K |
| 2026-06-05 | $52,74 | +0,21 % | $52,17 | $53,26 | $52,17 | 89,30K |
| 2026-06-04 | $52,63 | +3,38 % | $51,50 | $52,76 | $51,50 | 104,50K |
| 2026-06-03 | $50,91 | -3,73 % | $52,42 | $52,62 | $50,84 | 145,00K |
| 2026-06-02 | $52,88 | +1,63 % | $51,79 | $53,00 | $51,79 | 109,30K |
| 2026-06-01 | $52,03 | -1,81 % | $52,55 | $53,32 | $51,80 | 170,90K |
| 2026-05-29 | $52,99 | +0,30 % | $52,62 | $53,35 | $52,62 | 171,00K |
| 2026-05-28 | $52,83 | +0,72 % | $52,18 | $52,84 | $52,00 | 136,20K |
| 2026-05-27 | $52,45 | -0,83 % | $53,11 | $53,30 | $52,24 | 126,30K |
| 2026-05-26 | $52,89 | +1,32 % | $52,40 | $53,32 | $52,36 | 147,20K |