Mercantile Bank Corporati... (MBWM)
NASDAQ: MBWM
· Real-Time Price · USD
47.13
-0.02 (-0.04%)
At close: Aug 14, 2025, 3:59 PM
47.13
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
MBWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.41 | 47.16 | 46.31 | 47.13 | 47.13 | -0.04% | 57,353 |
| Aug 13, 2025 | 46.88 | 47.23 | 46.20 | 47.15 | 47.15 | 1.44% | 75,000 |
| Aug 12, 2025 | 44.89 | 46.61 | 44.89 | 46.48 | 46.48 | 4.33% | 51,309 |
| Aug 11, 2025 | 44.79 | 44.95 | 44.20 | 44.55 | 44.55 | 0.04% | 39,600 |
| Aug 8, 2025 | 44.42 | 45.07 | 44.13 | 44.53 | 44.53 | 1.09% | 38,600 |
| Aug 7, 2025 | 45.01 | 45.51 | 43.71 | 44.05 | 44.05 | -1.37% | 53,100 |
| Aug 6, 2025 | 44.75 | 44.98 | 44.41 | 44.66 | 44.66 | -0.84% | 57,704 |
| Aug 5, 2025 | 44.86 | 45.11 | 44.20 | 45.04 | 45.04 | 0.42% | 75,602 |
| Aug 4, 2025 | 44.44 | 45.74 | 44.29 | 44.85 | 44.85 | 0.92% | 59,900 |
| Aug 1, 2025 | 45.08 | 45.13 | 44.27 | 44.44 | 44.44 | -2.74% | 110,600 |
| Jul 31, 2025 | 46.12 | 46.27 | 45.03 | 45.69 | 45.69 | -0.98% | 69,300 |
| Jul 30, 2025 | 47.92 | 48.32 | 45.96 | 46.14 | 46.14 | -2.49% | 77,449 |
| Jul 29, 2025 | 48.06 | 48.21 | 47.14 | 47.32 | 47.32 | -0.88% | 62,800 |
| Jul 28, 2025 | 47.80 | 47.99 | 47.12 | 47.74 | 47.74 | 0.06% | 67,222 |
| Jul 25, 2025 | 48.04 | 48.21 | 47.39 | 47.71 | 47.71 | -0.56% | 56,600 |
| Jul 24, 2025 | 49.44 | 49.45 | 47.87 | 47.98 | 47.98 | -1.90% | 87,500 |
| Jul 23, 2025 | 48.58 | 49.58 | 47.96 | 48.91 | 48.91 | 2.19% | 142,500 |
| Jul 22, 2025 | 50.39 | 50.39 | 47.03 | 47.86 | 47.86 | -1.83% | 92,018 |
| Jul 21, 2025 | 48.58 | 49.39 | 48.58 | 48.75 | 48.75 | 0.35% | 46,400 |
| Jul 18, 2025 | 49.22 | 49.63 | 48.38 | 48.58 | 48.58 | -0.27% | 79,604 |