Mercantile Bank Corporati... (MBWM)
NASDAQ: MBWM
· Real-Time Price · USD
45.80
0.03 (0.08%)
At close: Sep 26, 2025, 3:59 PM
45.80
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
MBWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.80 | 46.20 | 45.43 | 45.80 | 45.80 | 0.09% | 52,801 |
| Sep 25, 2025 | 45.80 | 46.02 | 45.53 | 45.76 | 45.76 | -0.65% | 41,846 |
| Sep 24, 2025 | 46.36 | 46.84 | 45.75 | 46.06 | 46.06 | -0.45% | 59,500 |
| Sep 23, 2025 | 46.53 | 47.27 | 46.06 | 46.27 | 46.27 | -0.69% | 42,700 |
| Sep 22, 2025 | 46.83 | 47.33 | 46.47 | 46.59 | 46.59 | -0.87% | 66,338 |
| Sep 19, 2025 | 48.27 | 48.68 | 46.98 | 47.00 | 47.00 | -2.67% | 157,600 |
| Sep 18, 2025 | 47.18 | 49.36 | 46.47 | 48.29 | 48.29 | 3.21% | 52,600 |
| Sep 17, 2025 | 46.69 | 48.15 | 46.40 | 46.79 | 46.79 | 0.02% | 68,400 |
| Sep 16, 2025 | 47.25 | 47.92 | 46.35 | 46.78 | 46.78 | -1.41% | 38,500 |
| Sep 15, 2025 | 47.79 | 48.00 | 47.34 | 47.45 | 47.45 | -0.57% | 38,949 |
| Sep 12, 2025 | 48.31 | 48.31 | 47.54 | 47.72 | 47.72 | -1.28% | 32,330 |
| Sep 11, 2025 | 47.97 | 48.38 | 47.61 | 48.34 | 48.34 | 1.09% | 46,900 |
| Sep 10, 2025 | 47.96 | 48.31 | 47.70 | 47.82 | 47.82 | 0.02% | 32,300 |
| Sep 9, 2025 | 48.53 | 48.71 | 47.65 | 47.81 | 47.81 | -1.54% | 29,935 |
| Sep 8, 2025 | 48.86 | 48.94 | 47.85 | 48.56 | 48.56 | -0.25% | 32,438 |
| Sep 5, 2025 | 49.14 | 49.79 | 48.07 | 48.68 | 48.68 | -0.94% | 47,500 |
| Sep 4, 2025 | 48.69 | 49.14 | 48.49 | 49.14 | 48.76 | 0.88% | 46,900 |
| Sep 3, 2025 | 48.88 | 49.45 | 48.35 | 48.71 | 48.33 | -0.71% | 50,842 |
| Sep 2, 2025 | 48.62 | 49.21 | 48.40 | 49.06 | 48.68 | -0.39% | 51,700 |
| Aug 29, 2025 | 49.88 | 50.01 | 49.08 | 49.25 | 48.87 | -0.93% | 45,600 |