Mercantile Bank Corporation MBWM
NASDAQ · United States · Finance
$58.90+0.58 (+0.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |