Mercantile Bank Corporati... (MBWM)
NASDAQ: MBWM
· Real-Time Price · USD
48.68
-0.46 (-0.94%)
At close: Sep 05, 2025, 3:59 PM
48.68
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
MBWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 48.69 | 49.14 | 48.49 | 49.14 | 49.14 | 0.88% | 46,900 |
| Sep 3, 2025 | 48.88 | 49.45 | 48.35 | 48.71 | 48.71 | -0.71% | 50,842 |
| Sep 2, 2025 | 48.62 | 49.21 | 48.40 | 49.06 | 49.06 | -0.39% | 51,700 |
| Aug 29, 2025 | 49.88 | 50.01 | 49.08 | 49.25 | 49.25 | -0.93% | 45,600 |
| Aug 28, 2025 | 50.23 | 50.23 | 47.37 | 49.71 | 49.71 | -0.22% | 58,422 |
| Aug 27, 2025 | 49.28 | 50.05 | 48.86 | 49.82 | 49.82 | 0.73% | 50,200 |
| Aug 26, 2025 | 48.64 | 49.88 | 48.39 | 49.46 | 49.46 | 0.65% | 48,636 |
| Aug 25, 2025 | 49.47 | 49.62 | 49.09 | 49.14 | 49.14 | -0.73% | 34,400 |
| Aug 22, 2025 | 47.19 | 49.62 | 47.19 | 49.50 | 49.50 | 5.52% | 83,019 |
| Aug 21, 2025 | 47.35 | 47.46 | 46.84 | 46.91 | 46.91 | -1.66% | 59,400 |
| Aug 20, 2025 | 47.25 | 47.77 | 46.75 | 47.70 | 47.70 | 1.53% | 68,041 |
| Aug 19, 2025 | 46.61 | 47.10 | 46.61 | 46.98 | 46.98 | 0.43% | 42,300 |
| Aug 18, 2025 | 46.29 | 47.10 | 45.91 | 46.78 | 46.78 | 1.06% | 46,300 |
| Aug 15, 2025 | 47.19 | 47.27 | 45.99 | 46.29 | 46.29 | -1.78% | 67,806 |
| Aug 14, 2025 | 46.41 | 47.16 | 46.31 | 47.13 | 47.13 | -0.04% | 57,400 |
| 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 |