Mercantile Bank Corporati...
44.70
1.24 (2.85%)
At close: Jan 15, 2025, 9:30 AM

MBWM Stock Price History

Date Open High Low Close Change % Change Volume
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
Dec 13, 2024 49.60 49.60 48.64 49.15 -0.45 -0.91% 60,943
Dec 12, 2024 50.57 51.22 49.45 49.60 -1.13 -2.23% 68,000
Dec 11, 2024 50.77 51.32 50.44 50.73 0.50 1.00% 94,600
Dec 10, 2024 50.11 51.18 49.57 50.23 0.37 0.74% 48,300
Dec 9, 2024 50.51 50.68 49.83 49.86 -0.65 -1.29% 52,500
Dec 6, 2024 50.80 51.05 49.75 50.51 -0.09 -0.18% 33,300
Dec 5, 2024 50.91 51.56 50.40 50.60 -0.25 -0.49% 55,900
Dec 4, 2024 49.81 51.00 49.81 50.85 0.86 1.72% 53,805
Dec 3, 2024 50.63 50.98 49.38 49.99 -0.71 -1.40% 74,623
Dec 2, 2024 50.03 50.77 48.97 50.70 0.65 1.30% 86,019
Nov 29, 2024 50.66 50.78 49.84 50.05 -0.48 -0.95% 37,303
Nov 27, 2024 50.73 51.42 50.39 50.53 0.43 0.86% 57,941
Nov 26, 2024 50.67 50.78 49.60 50.10 -1.04 -2.03% 109,511
Nov 25, 2024 51.14 52.98 51.06 51.14 0.75 1.49% 100,512
Nov 22, 2024 49.35 50.58 48.82 50.39 1.35 2.75% 63,834
Nov 21, 2024 48.56 49.67 48.56 49.04 0.71 1.47% 41,600
Nov 20, 2024 48.34 48.70 48.03 48.33 -0.23 -0.47% 31,115
Nov 19, 2024 47.70 48.67 47.70 48.56 0.04 0.08% 34,732
Nov 18, 2024 49.03 49.51 48.45 48.52 -0.58 -1.18% 38,800
Nov 15, 2024 49.77 49.79 48.60 49.10 -0.35 -0.71% 52,200
Nov 14, 2024 49.95 50.60 49.14 49.45 -0.11 -0.22% 48,200
Nov 13, 2024 50.85 51.06 49.47 49.56 -0.66 -1.31% 53,333
Nov 12, 2024 49.84 50.86 49.84 50.22 -0.14 -0.28% 68,336
Nov 11, 2024 49.34 50.71 48.86 50.36 1.90 3.92% 56,400
Nov 8, 2024 48.33 48.95 48.12 48.46 0.47 0.98% 62,200
Nov 7, 2024 50.78 50.78 47.87 47.99 -3.17 -6.20% 96,000
Nov 6, 2024 48.39 51.31 48.39 51.16 7.26 16.54% 187,500
Nov 5, 2024 43.03 44.08 42.98 43.90 0.89 2.07% 50,311
Nov 4, 2024 42.82 43.31 42.40 43.01 -0.20 -0.46% 53,131
Nov 1, 2024 43.33 44.31 42.78 43.21 0.35 0.82% 56,606
Oct 31, 2024 43.90 43.99 42.85 42.86 -1.10 -2.50% 46,900

Create Price Alert on MBWM

Your price alert will notify you when the stock price is above 44.70.

Add to Watchlist