Mercantile Bank Corporati... (MBWM)
48.01
-0.20 (-0.41%)
At close: Mar 03, 2025, 3:59 PM
48.09
0.17%
After-hours: Mar 03, 2025, 04:00 PM EST
MBWM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 47.58 | 48.24 | 47.10 | 48.21 | 0.81 | 1.71% | 86,921 |
| Feb 27, 2025 | 47.07 | 47.63 | 47.07 | 47.40 | 0.09 | 0.19% | 26,700 |
| Feb 26, 2025 | 47.76 | 47.76 | 46.70 | 47.31 | -0.42 | -0.88% | 65,943 |
| Feb 25, 2025 | 47.63 | 48.36 | 47.49 | 47.73 | 0.40 | 0.85% | 55,700 |
| Feb 24, 2025 | 47.96 | 48.50 | 47.33 | 47.33 | -0.32 | -0.67% | 60,508 |
| Feb 21, 2025 | 48.94 | 49.93 | 47.53 | 47.65 | -0.79 | -1.63% | 74,400 |
| Feb 20, 2025 | 48.34 | 48.57 | 47.34 | 48.44 | -0.20 | -0.41% | 91,400 |
| Feb 19, 2025 | 48.74 | 48.92 | 47.51 | 48.64 | -0.41 | -0.84% | 67,100 |
| Feb 18, 2025 | 48.62 | 49.46 | 48.46 | 49.05 | 0.42 | 0.86% | 47,331 |
| Feb 14, 2025 | 49.53 | 49.95 | 48.60 | 48.63 | -0.66 | -1.34% | 71,700 |
| Feb 13, 2025 | 49.59 | 49.97 | 48.52 | 49.29 | 0.10 | 0.20% | 68,200 |
| Feb 12, 2025 | 50.61 | 50.88 | 49.15 | 49.19 | -2.60 | -5.02% | 106,742 |
| Feb 11, 2025 | 49.12 | 51.89 | 48.90 | 51.79 | 2.09 | 4.21% | 185,203 |
| Feb 10, 2025 | 49.60 | 50.15 | 49.10 | 49.70 | 0.02 | 0.04% | 55,408 |
| Feb 7, 2025 | 50.00 | 50.06 | 48.70 | 49.68 | -0.66 | -1.31% | 65,700 |
| Feb 6, 2025 | 49.72 | 50.37 | 49.32 | 50.34 | 1.04 | 2.11% | 49,943 |
| Feb 5, 2025 | 48.92 | 49.71 | 48.20 | 49.30 | 0.63 | 1.29% | 60,700 |
| Feb 4, 2025 | 47.51 | 48.88 | 47.50 | 48.67 | 0.92 | 1.93% | 38,237 |
| Feb 3, 2025 | 47.18 | 48.63 | 45.37 | 47.75 | -1.06 | -2.17% | 55,100 |
| Jan 31, 2025 | 49.35 | 50.20 | 48.28 | 48.81 | 0.06 | 0.12% | 92,418 |
| Jan 30, 2025 | 49.34 | 49.74 | 48.23 | 48.75 | 0.13 | 0.27% | 70,908 |
| Jan 29, 2025 | 48.59 | 50.00 | 47.97 | 48.62 | -0.11 | -0.23% | 76,700 |
| Jan 28, 2025 | 49.92 | 50.07 | 48.39 | 48.73 | -1.36 | -2.72% | 79,800 |
| Jan 27, 2025 | 49.27 | 50.79 | 48.35 | 50.09 | 0.89 | 1.81% | 113,505 |
| Jan 24, 2025 | 48.26 | 49.71 | 46.81 | 49.20 | 1.21 | 2.52% | 106,144 |
| Jan 23, 2025 | 48.26 | 48.88 | 47.47 | 47.99 | -0.53 | -1.09% | 64,800 |
| Jan 22, 2025 | 47.24 | 49.18 | 47.00 | 48.52 | 1.76 | 3.76% | 127,600 |
| Jan 21, 2025 | 45.06 | 47.57 | 44.98 | 46.76 | 2.55 | 5.77% | 82,733 |
| Jan 17, 2025 | 44.76 | 44.76 | 43.83 | 44.21 | 0.45 | 1.03% | 50,735 |
| Jan 16, 2025 | 44.31 | 45.02 | 43.44 | 43.76 | -0.62 | -1.40% | 49,100 |
| Jan 15, 2025 | 46.80 | 47.59 | 43.66 | 44.38 | 0.92 | 2.12% | 51,500 |
| Jan 14, 2025 | 42.69 | 43.47 | 42.46 | 43.46 | 1.25 | 2.96% | 48,308 |
| Jan 13, 2025 | 41.08 | 42.21 | 41.06 | 42.21 | 0.52 | 1.25% | 68,239 |
| Jan 10, 2025 | 42.12 | 42.87 | 40.57 | 41.69 | -1.18 | -2.75% | 74,828 |
| Jan 8, 2025 | 42.49 | 43.30 | 42.27 | 42.87 | -0.06 | -0.14% | 48,809 |
| Jan 7, 2025 | 43.77 | 43.77 | 42.53 | 42.93 | -0.66 | -1.51% | 62,400 |
| Jan 6, 2025 | 44.14 | 44.70 | 43.46 | 43.59 | -0.57 | -1.29% | 58,641 |
| Jan 3, 2025 | 43.84 | 44.54 | 43.22 | 44.16 | 0.39 | 0.89% | 44,400 |
| Jan 2, 2025 | 44.97 | 45.20 | 43.60 | 43.77 | -0.72 | -1.62% | 95,000 |
| Dec 31, 2024 | 45.08 | 45.08 | 44.37 | 44.49 | -0.19 | -0.43% | 62,232 |
| Dec 30, 2024 | 44.56 | 44.91 | 44.05 | 44.68 | -0.11 | -0.25% | 45,235 |
| Dec 27, 2024 | 45.22 | 45.48 | 44.30 | 44.79 | -0.77 | -1.69% | 45,700 |
| Dec 26, 2024 | 45.08 | 45.67 | 44.92 | 45.56 | 0.17 | 0.37% | 38,200 |
| Dec 24, 2024 | 45.10 | 46.10 | 44.58 | 45.39 | 0.31 | 0.69% | 42,300 |
| Dec 23, 2024 | 45.19 | 45.84 | 44.88 | 45.08 | -0.35 | -0.77% | 52,700 |
| Dec 20, 2024 | 44.28 | 46.41 | 44.06 | 45.43 | 0.56 | 1.25% | 180,230 |
| Dec 19, 2024 | 45.91 | 46.20 | 44.87 | 44.87 | -0.27 | -0.60% | 76,100 |
| Dec 18, 2024 | 48.45 | 49.22 | 44.68 | 45.14 | -2.82 | -5.88% | 166,135 |
| Dec 17, 2024 | 48.98 | 49.30 | 47.94 | 47.96 | -1.29 | -2.62% | 77,700 |
| Dec 16, 2024 | 49.24 | 49.39 | 47.84 | 49.25 | 0.10 | 0.20% | 161,700 |