Mercantile Bank Corporation (FRA:MCS)
Germany
· Delayed Price · Currency is EUR 40.07
+0.79 (2.02%)
At close: Dec 4, 2025
Mercantile Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.07 | 2.02% | - |
| Dec 3, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.28 | - | - |
| Dec 2, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.28 | 1.54% | - |
| Dec 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.69 | -2.01% | - |
| Nov 28, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.48 | - | - |
| Nov 27, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.48 | -1.00% | - |
| Nov 26, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.88 | 4.15% | - |
| Nov 25, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.29 | -2.53% | - |
| Nov 24, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.28 | 4.76% | - |
| Nov 21, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.50 | -0.53% | - |
| Nov 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.69 | 1.60% | - |
| Nov 19, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.10 | 0.54% | - |
| Nov 18, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.90 | -4.12% | - |
| Nov 17, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.49 | - | - |
| Nov 14, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.49 | -0.51% | - |
| Nov 13, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.69 | - | - |
| Nov 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.69 | - | - |
| Nov 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.69 | 1.04% | - |
| Nov 10, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.29 | -0.52% | - |
| Nov 7, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.49 | -0.51% | - |
| Nov 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.69 | 2.63% | - |
| Nov 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.69 | - | - |
| Nov 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.69 | 1.06% | - |
| Nov 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.30 | -0.53% | - |
| Oct 31, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.50 | 2.72% | - |
| Oct 30, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.50 | -3.66% | - |
| Oct 29, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.89 | 0.53% | - |
| Oct 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.69 | -2.56% | - |
| Oct 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.69 | 1.56% | - |
| Oct 24, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.09 | -0.52% | - |
| Oct 23, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.29 | 0.52% | - |
| Oct 22, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.09 | 1.05% | - |
| Oct 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.69 | 3.26% | - |
| Oct 20, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.50 | 1.10% | - |
| Oct 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.11 | -5.70% | - |
| Oct 16, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.29 | -2.53% | - |
| Oct 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.28 | 2.59% | - |
| Oct 14, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.29 | 2.66% | - |
| Oct 13, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.30 | -2.59% | - |
| Oct 10, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.29 | 0.52% | - |
| Oct 9, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.09 | -0.52% | - |
| Oct 8, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.29 | -0.52% | - |
| Oct 7, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.49 | 2.65% | - |
| Oct 6, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.50 | 0.53% | - |
| Oct 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.30 | -0.53% | - |
| Oct 2, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.50 | -0.53% | - |
| Oct 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.69 | 0.53% | - |
| Sep 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.50 | -2.07% | - |
| Sep 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.29 | -0.52% | - |
| Sep 26, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.49 | - | - |
| Sep 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.49 | - | - |
| Sep 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.49 | -0.51% | - |
| Sep 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.69 | -1.52% | - |
| Sep 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.28 | -2.94% | - |
| Sep 19, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.47 | 4.08% | - |
| Sep 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.88 | 0.51% | - |
| Sep 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.69 | -2.50% | - |
| Sep 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.68 | -0.50% | - |
| Sep 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.88 | -1.47% | 12 |
| Sep 12, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.47 | 0.99% | - |
| Sep 11, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.07 | - | - |
| Sep 10, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.07 | -0.98% | - |
| Sep 9, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.47 | -0.97% | - |
| Sep 8, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.87 | -0.48% | - |
| Sep 5, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.07 | - | - |
| Sep 4, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.74 | -0.96% | - |
| Sep 3, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.14 | -2.79% | - |
| Sep 2, 2025 | 41.60 | 43.00 | 41.60 | 43.00 | 42.32 | 3.37% | 12 |
| Sep 1, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 40.94 | -1.42% | - |
| Aug 29, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | -0.47% | - |
| Aug 28, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.73 | 0.47% | - |
| Aug 27, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | 0.96% | - |
| Aug 26, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.14 | -0.48% | - |
| Aug 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.33 | 5.00% | - |
| Aug 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.36 | -1.48% | - |
| Aug 21, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 39.95 | 2.53% | - |
| Aug 20, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.97 | - | - |
| Aug 19, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.97 | 1.02% | - |
| Aug 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.58 | -2.00% | - |
| Aug 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.36 | 0.50% | - |
| Aug 14, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.17 | 1.02% | - |
| Aug 13, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.77 | 3.68% | - |
| Aug 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.40 | 0.53% | - |
| Aug 11, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.20 | 1.07% | - |
| Aug 8, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.81 | -1.58% | - |
| Aug 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.40 | -1.55% | - |
| Aug 6, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.99 | - | - |
| Aug 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.99 | 1.05% | - |
| Aug 4, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.59 | -3.05% | - |
| Aug 1, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.77 | -3.43% | - |
| Jul 31, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.15 | - | - |
| Jul 30, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.15 | -0.49% | - |
| Jul 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.35 | 0.99% | - |
| Jul 28, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 39.95 | - | - |
| Jul 25, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 39.95 | -1.46% | - |
| Jul 24, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.55 | 1.48% | - |
| Jul 23, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 39.95 | -1.46% | - |
| Jul 22, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.55 | -0.48% | - |
| Jul 21, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.74 | -0.48% | - |
| Jul 18, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 40.94 | 0.97% | - |