Mercantile Bank Corporati... (MBWM)
38.70
-2.42 (-5.89%)
At close: Apr 10, 2025, 12:09 PM
Mercantile Bank Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 39.14 | 42.27 | 37.97 | 41.12 | 1.63 | 4.13% | 97,632 |
| Apr 8, 2025 | 41.02 | 42.22 | 38.87 | 39.49 | -0.35 | -0.88% | 69,900 |
| Apr 7, 2025 | 38.14 | 41.82 | 37.90 | 39.84 | 0.39 | 0.99% | 102,426 |
| Apr 4, 2025 | 38.20 | 39.77 | 37.77 | 39.45 | -0.56 | -1.40% | 75,200 |
| Apr 3, 2025 | 41.97 | 41.97 | 40.01 | 40.01 | -3.79 | -8.65% | 76,921 |
| Apr 2, 2025 | 42.83 | 43.90 | 42.80 | 43.80 | 0.32 | 0.74% | 41,717 |
| Apr 1, 2025 | 43.07 | 43.77 | 42.67 | 43.48 | 0.04 | 0.09% | 45,500 |
| Mar 31, 2025 | 43.32 | 44.12 | 42.03 | 43.44 | -0.59 | -1.34% | 46,425 |
| Mar 28, 2025 | 45.37 | 45.68 | 43.71 | 44.03 | -0.82 | -1.83% | 55,509 |
| Mar 27, 2025 | 44.88 | 45.69 | 44.06 | 44.85 | 0.05 | 0.11% | 66,800 |
| Mar 26, 2025 | 44.39 | 45.21 | 44.39 | 44.80 | 0.31 | 0.70% | 42,400 |
| Mar 25, 2025 | 45.33 | 45.87 | 44.48 | 44.49 | -0.88 | -1.94% | 54,721 |
| Mar 24, 2025 | 44.95 | 45.40 | 44.71 | 45.37 | 1.12 | 2.53% | 56,217 |
| Mar 21, 2025 | 44.09 | 44.57 | 43.59 | 44.25 | -0.29 | -0.65% | 179,027 |
| Mar 20, 2025 | 44.56 | 45.38 | 44.36 | 44.54 | -0.53 | -1.18% | 66,100 |
| Mar 19, 2025 | 44.48 | 46.43 | 44.39 | 45.07 | 0.59 | 1.33% | 92,600 |
| Mar 18, 2025 | 43.70 | 44.88 | 43.40 | 44.48 | -0.10 | -0.22% | 65,800 |
| Mar 17, 2025 | 44.62 | 45.04 | 44.34 | 44.58 | -0.13 | -0.29% | 48,500 |
| Mar 14, 2025 | 44.22 | 45.25 | 43.78 | 44.71 | 1.04 | 2.38% | 39,030 |
| Mar 13, 2025 | 44.45 | 44.97 | 43.67 | 43.67 | -0.50 | -1.13% | 34,900 |
| Mar 12, 2025 | 44.11 | 44.65 | 43.75 | 44.17 | 0.40 | 0.91% | 63,918 |
| Mar 11, 2025 | 43.05 | 44.28 | 42.85 | 43.77 | -0.05 | -0.11% | 78,100 |
| Mar 10, 2025 | 44.90 | 45.35 | 43.82 | 43.82 | -1.75 | -3.84% | 58,300 |
| Mar 7, 2025 | 45.47 | 45.86 | 44.77 | 45.57 | -0.18 | -0.39% | 50,448 |
| Mar 6, 2025 | 45.61 | 46.34 | 44.34 | 45.75 | -0.56 | -1.21% | 76,600 |
| Mar 5, 2025 | 46.60 | 46.99 | 45.59 | 46.31 | -0.06 | -0.13% | 70,212 |
| Mar 4, 2025 | 47.76 | 48.08 | 45.69 | 46.37 | -1.72 | -3.58% | 84,107 |
| Mar 3, 2025 | 48.13 | 48.66 | 47.62 | 48.09 | -0.12 | -0.25% | 101,200 |
| 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 |