Mercantile Bank Corporation (MBWM)
NASDAQ: MBWM · Real-Time Price · USD
50.11
-0.22 (-0.43%)
At close: Mar 9, 2026, 4:00 PM EDT
50.11
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Mercantile Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.57 | 50.38 | 48.30 | 50.11 | 50.11 | -0.43% | 105,902 |
| Mar 6, 2026 | 50.29 | 50.66 | 48.54 | 50.33 | 50.33 | -3.09% | 119,559 |
| Mar 5, 2026 | 52.34 | 52.35 | 51.36 | 51.93 | 51.54 | -1.42% | 87,260 |
| Mar 4, 2026 | 53.10 | 54.02 | 52.29 | 52.68 | 52.28 | 0.34% | 434,899 |
| Mar 3, 2026 | 51.61 | 52.68 | 50.87 | 52.50 | 52.11 | -0.08% | 75,570 |
| Mar 2, 2026 | 51.21 | 52.86 | 50.63 | 52.54 | 52.15 | 1.70% | 66,193 |
| Feb 27, 2026 | 52.45 | 53.15 | 51.30 | 51.66 | 51.27 | -3.10% | 102,351 |
| Feb 26, 2026 | 53.50 | 54.56 | 52.51 | 53.31 | 52.91 | -0.49% | 87,693 |
| Feb 25, 2026 | 52.85 | 53.78 | 52.38 | 53.57 | 53.17 | 2.27% | 65,298 |
| Feb 24, 2026 | 52.24 | 52.50 | 51.67 | 52.38 | 51.99 | 0.11% | 84,979 |
| Feb 23, 2026 | 54.72 | 54.72 | 51.83 | 52.32 | 51.93 | -3.33% | 110,154 |
| Feb 20, 2026 | 53.70 | 54.29 | 53.53 | 54.12 | 53.71 | 0.84% | 55,741 |
| Feb 19, 2026 | 53.64 | 54.24 | 53.26 | 53.67 | 53.27 | -0.56% | 50,733 |
| Feb 18, 2026 | 54.17 | 54.94 | 51.81 | 53.97 | 53.56 | -0.68% | 81,026 |
| Feb 17, 2026 | 54.08 | 54.89 | 53.47 | 54.34 | 53.93 | 0.78% | 84,429 |
| Feb 13, 2026 | 53.68 | 54.18 | 52.78 | 53.92 | 53.52 | 0.26% | 53,094 |
| Feb 12, 2026 | 54.02 | 54.15 | 52.81 | 53.78 | 53.38 | 0.09% | 86,577 |
| Feb 11, 2026 | 54.41 | 54.75 | 53.30 | 53.73 | 53.33 | -0.56% | 56,254 |
| Feb 10, 2026 | 54.38 | 55.00 | 53.29 | 54.03 | 53.62 | -1.06% | 68,237 |
| Feb 9, 2026 | 54.49 | 54.90 | 54.32 | 54.61 | 54.20 | -0.18% | 54,184 |
| Feb 6, 2026 | 55.38 | 55.77 | 54.30 | 54.71 | 54.30 | -0.40% | 110,820 |
| Feb 5, 2026 | 54.49 | 55.17 | 53.75 | 54.93 | 54.52 | 0.24% | 89,413 |
| Feb 4, 2026 | 54.25 | 55.34 | 53.57 | 54.80 | 54.39 | 1.92% | 87,328 |
| Feb 3, 2026 | 53.26 | 54.43 | 52.75 | 53.77 | 53.37 | 0.58% | 89,686 |
| Feb 2, 2026 | 51.98 | 53.65 | 51.98 | 53.46 | 53.06 | 2.85% | 74,751 |
| Jan 30, 2026 | 50.92 | 52.23 | 50.92 | 51.98 | 51.59 | 1.29% | 144,481 |
| Jan 29, 2026 | 49.97 | 51.74 | 49.95 | 51.32 | 50.93 | 2.70% | 104,485 |
| Jan 28, 2026 | 50.71 | 51.29 | 49.96 | 49.97 | 49.59 | -1.75% | 87,059 |
| Jan 27, 2026 | 50.98 | 51.40 | 50.72 | 50.86 | 50.48 | -0.31% | 58,574 |
| Jan 26, 2026 | 51.02 | 51.54 | 50.51 | 51.02 | 50.64 | -0.20% | 102,493 |
| Jan 23, 2026 | 53.20 | 53.20 | 50.80 | 51.12 | 50.74 | -4.11% | 134,340 |
| Jan 22, 2026 | 53.89 | 54.60 | 53.17 | 53.31 | 52.91 | -0.45% | 103,922 |
| Jan 21, 2026 | 51.18 | 54.06 | 51.10 | 53.55 | 53.15 | 5.77% | 151,842 |
| Jan 20, 2026 | 50.24 | 51.07 | 48.93 | 50.63 | 50.25 | 0.78% | 160,246 |
| Jan 16, 2026 | 50.25 | 50.62 | 49.26 | 50.24 | 49.86 | -0.44% | 83,113 |
| Jan 15, 2026 | 49.55 | 50.78 | 49.50 | 50.46 | 50.08 | 1.49% | 80,561 |
| Jan 14, 2026 | 48.76 | 49.73 | 48.56 | 49.72 | 49.35 | 2.18% | 77,918 |
| Jan 13, 2026 | 49.08 | 49.29 | 48.25 | 48.66 | 48.29 | -0.02% | 58,235 |
| Jan 12, 2026 | 48.94 | 49.05 | 48.14 | 48.67 | 48.30 | -0.55% | 76,240 |
| Jan 9, 2026 | 50.12 | 50.84 | 47.40 | 48.94 | 48.57 | -2.55% | 86,841 |
| Jan 8, 2026 | 48.68 | 50.29 | 48.68 | 50.22 | 49.84 | 3.02% | 82,904 |
| Jan 7, 2026 | 49.04 | 49.04 | 48.05 | 48.75 | 48.38 | -0.02% | 99,738 |
| Jan 6, 2026 | 48.28 | 48.81 | 47.80 | 48.76 | 48.39 | 0.54% | 114,041 |
| Jan 5, 2026 | 47.52 | 49.04 | 47.48 | 48.50 | 48.14 | 1.87% | 182,692 |
| Jan 2, 2026 | 48.25 | 48.27 | 47.06 | 47.61 | 47.25 | -1.02% | 140,173 |
| Dec 31, 2025 | 48.07 | 48.20 | 47.61 | 48.10 | 47.74 | 0.21% | 100,695 |
| Dec 30, 2025 | 48.60 | 48.60 | 47.57 | 48.00 | 47.64 | -0.83% | 82,193 |
| Dec 29, 2025 | 48.65 | 48.84 | 48.08 | 48.40 | 48.04 | -0.66% | 93,150 |
| Dec 26, 2025 | 49.16 | 49.16 | 48.48 | 48.72 | 48.35 | -0.63% | 58,670 |
| Dec 24, 2025 | 49.01 | 49.44 | 48.66 | 49.03 | 48.66 | -0.24% | 66,321 |
| Dec 23, 2025 | 48.89 | 49.36 | 48.36 | 49.15 | 48.78 | 0.12% | 180,651 |
| Dec 22, 2025 | 49.36 | 49.92 | 48.18 | 49.09 | 48.72 | -0.85% | 99,880 |
| Dec 19, 2025 | 49.43 | 49.52 | 48.52 | 49.51 | 49.14 | -0.20% | 335,766 |
| Dec 18, 2025 | 49.58 | 49.89 | 48.85 | 49.61 | 49.24 | 0.83% | 108,686 |
| Dec 17, 2025 | 49.66 | 50.41 | 47.99 | 49.20 | 48.83 | -1.22% | 146,247 |
| Dec 16, 2025 | 50.10 | 50.30 | 49.48 | 49.81 | 49.44 | -0.24% | 102,199 |
| Dec 15, 2025 | 49.78 | 50.38 | 49.63 | 49.93 | 49.56 | 0.75% | 90,991 |
| Dec 12, 2025 | 49.44 | 49.78 | 48.83 | 49.56 | 49.19 | 0.24% | 83,777 |
| Dec 11, 2025 | 48.96 | 49.64 | 48.75 | 49.44 | 49.07 | 0.98% | 79,878 |
| Dec 10, 2025 | 47.09 | 49.38 | 46.94 | 48.96 | 48.59 | 3.84% | 128,018 |
| Dec 9, 2025 | 47.15 | 47.69 | 47.08 | 47.15 | 46.80 | 0.38% | 63,640 |
| Dec 8, 2025 | 46.87 | 47.31 | 46.64 | 46.97 | 46.62 | 0.88% | 69,421 |
| Dec 5, 2025 | 46.86 | 47.08 | 46.30 | 46.56 | 46.21 | -2.00% | 57,910 |
| Dec 4, 2025 | 47.40 | 47.77 | 47.28 | 47.51 | 46.78 | -0.23% | 63,917 |
| Dec 3, 2025 | 46.78 | 47.74 | 46.61 | 47.62 | 46.88 | 2.59% | 53,238 |
| Dec 2, 2025 | 46.67 | 46.79 | 46.26 | 46.42 | 45.70 | -0.19% | 57,673 |
| Dec 1, 2025 | 46.17 | 46.52 | 46.15 | 46.51 | 45.79 | 1.15% | 51,511 |
| Nov 28, 2025 | 46.50 | 46.69 | 45.90 | 45.98 | 45.27 | -1.05% | 37,229 |
| Nov 26, 2025 | 46.46 | 47.50 | 46.06 | 46.47 | 45.75 | -0.62% | 68,453 |
| Nov 25, 2025 | 45.27 | 47.19 | 45.27 | 46.76 | 46.04 | 3.77% | 69,093 |
| Nov 24, 2025 | 45.59 | 45.74 | 44.87 | 45.06 | 44.36 | -1.53% | 91,508 |
| Nov 21, 2025 | 44.12 | 45.83 | 44.12 | 45.76 | 45.05 | 3.81% | 81,502 |
| Nov 20, 2025 | 44.45 | 44.92 | 43.84 | 44.08 | 43.40 | 0.34% | 56,385 |
| Nov 19, 2025 | 43.57 | 44.27 | 43.40 | 43.93 | 43.25 | 0.43% | 44,325 |
| Nov 18, 2025 | 43.79 | 44.15 | 43.58 | 43.74 | 43.06 | -0.39% | 48,948 |
| Nov 17, 2025 | 45.31 | 45.55 | 43.57 | 43.91 | 43.23 | -3.49% | 81,231 |
| Nov 14, 2025 | 45.29 | 45.65 | 43.00 | 45.50 | 44.80 | -0.11% | 48,016 |
| Nov 13, 2025 | 45.55 | 46.33 | 45.12 | 45.55 | 44.85 | -0.26% | 63,526 |
| Nov 12, 2025 | 45.59 | 46.20 | 45.57 | 45.67 | 44.96 | 0.07% | 56,020 |
| Nov 11, 2025 | 45.41 | 45.84 | 44.06 | 45.64 | 44.93 | 0.46% | 26,942 |
| Nov 10, 2025 | 44.94 | 45.62 | 44.93 | 45.43 | 44.73 | 0.66% | 36,472 |
| Nov 7, 2025 | 45.39 | 45.46 | 44.82 | 45.13 | 44.43 | -0.29% | 28,823 |
| Nov 6, 2025 | 45.14 | 45.37 | 44.70 | 45.26 | 44.56 | -0.44% | 40,614 |
| Nov 5, 2025 | 44.55 | 45.50 | 44.17 | 45.46 | 44.76 | 3.15% | 52,063 |
| Nov 4, 2025 | 44.06 | 44.35 | 43.77 | 44.07 | 43.39 | -0.61% | 73,155 |
| Nov 3, 2025 | 43.81 | 44.45 | 43.15 | 44.34 | 43.66 | 1.12% | 52,018 |
| Oct 31, 2025 | 43.51 | 43.90 | 43.42 | 43.85 | 43.17 | 0.07% | 70,469 |
| Oct 30, 2025 | 43.11 | 44.17 | 42.93 | 43.82 | 43.14 | 1.25% | 52,222 |
| Oct 29, 2025 | 44.55 | 45.58 | 42.88 | 43.28 | 42.61 | -3.41% | 69,691 |
| Oct 28, 2025 | 44.68 | 45.08 | 44.08 | 44.81 | 44.12 | 0.07% | 49,495 |
| Oct 27, 2025 | 45.58 | 45.97 | 44.78 | 44.78 | 44.09 | -1.71% | 58,341 |
| Oct 24, 2025 | 45.21 | 46.04 | 45.11 | 45.56 | 44.86 | 1.45% | 39,333 |
| Oct 23, 2025 | 45.27 | 45.74 | 44.48 | 44.91 | 44.22 | -0.77% | 80,154 |
| Oct 22, 2025 | 44.95 | 45.95 | 44.95 | 45.26 | 44.56 | 0.78% | 65,751 |
| Oct 21, 2025 | 46.32 | 46.32 | 44.44 | 44.91 | 44.22 | 0.63% | 69,477 |
| Oct 20, 2025 | 43.90 | 45.15 | 43.51 | 44.63 | 43.94 | 2.36% | 63,244 |
| Oct 17, 2025 | 43.54 | 44.00 | 43.15 | 43.60 | 42.93 | 1.07% | 83,975 |
| Oct 16, 2025 | 45.25 | 46.06 | 42.75 | 43.14 | 42.47 | -5.15% | 91,745 |
| Oct 15, 2025 | 46.49 | 46.49 | 45.30 | 45.48 | 44.78 | -1.69% | 50,771 |
| Oct 14, 2025 | 44.86 | 46.52 | 44.81 | 46.26 | 45.55 | 2.62% | 67,780 |