Mercantile Bank Corporation (MBWM)
NASDAQ: MBWM · Real-Time Price · USD
46.56
-0.19 (-0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
Mercantile Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.86 | 47.08 | 46.30 | 46.56 | 46.56 | -2.00% | 57,899 |
| Dec 4, 2025 | 47.40 | 47.77 | 47.28 | 47.51 | 47.13 | -0.23% | 63,917 |
| Dec 3, 2025 | 46.78 | 47.74 | 46.61 | 47.62 | 47.24 | 2.59% | 53,238 |
| Dec 2, 2025 | 46.67 | 46.79 | 46.26 | 46.42 | 46.05 | -0.19% | 57,673 |
| Dec 1, 2025 | 46.17 | 46.52 | 46.15 | 46.51 | 46.14 | 1.15% | 51,511 |
| Nov 28, 2025 | 46.50 | 46.69 | 45.90 | 45.98 | 45.61 | -1.05% | 37,229 |
| Nov 26, 2025 | 46.46 | 47.50 | 46.06 | 46.47 | 46.10 | -0.62% | 68,453 |
| Nov 25, 2025 | 45.27 | 47.19 | 45.27 | 46.76 | 46.39 | 3.77% | 69,093 |
| Nov 24, 2025 | 45.59 | 45.74 | 44.87 | 45.06 | 44.70 | -1.53% | 91,508 |
| Nov 21, 2025 | 44.12 | 45.83 | 44.12 | 45.76 | 45.39 | 3.81% | 81,502 |
| Nov 20, 2025 | 44.45 | 44.92 | 43.84 | 44.08 | 43.73 | 0.34% | 56,385 |
| Nov 19, 2025 | 43.57 | 44.27 | 43.40 | 43.93 | 43.58 | 0.43% | 44,325 |
| Nov 18, 2025 | 43.79 | 44.15 | 43.58 | 43.74 | 43.39 | -0.39% | 48,948 |
| Nov 17, 2025 | 45.31 | 45.55 | 43.57 | 43.91 | 43.56 | -3.49% | 81,231 |
| Nov 14, 2025 | 45.29 | 45.65 | 43.00 | 45.50 | 45.14 | -0.11% | 48,016 |
| Nov 13, 2025 | 45.55 | 46.33 | 45.12 | 45.55 | 45.19 | -0.26% | 63,526 |
| Nov 12, 2025 | 45.59 | 46.20 | 45.57 | 45.67 | 45.30 | 0.07% | 56,020 |
| Nov 11, 2025 | 45.41 | 45.84 | 44.06 | 45.64 | 45.27 | 0.46% | 26,942 |
| Nov 10, 2025 | 44.94 | 45.62 | 44.93 | 45.43 | 45.07 | 0.66% | 36,472 |
| Nov 7, 2025 | 45.39 | 45.46 | 44.82 | 45.13 | 44.77 | -0.29% | 28,823 |
| Nov 6, 2025 | 45.14 | 45.37 | 44.70 | 45.26 | 44.90 | -0.44% | 40,614 |
| Nov 5, 2025 | 44.55 | 45.50 | 44.17 | 45.46 | 45.10 | 3.15% | 52,063 |
| Nov 4, 2025 | 44.06 | 44.35 | 43.77 | 44.07 | 43.72 | -0.61% | 73,155 |
| Nov 3, 2025 | 43.81 | 44.45 | 43.15 | 44.34 | 43.99 | 1.12% | 52,018 |
| Oct 31, 2025 | 43.51 | 43.90 | 43.42 | 43.85 | 43.50 | 0.07% | 70,469 |
| Oct 30, 2025 | 43.11 | 44.17 | 42.93 | 43.82 | 43.47 | 1.25% | 52,222 |
| Oct 29, 2025 | 44.55 | 45.58 | 42.88 | 43.28 | 42.93 | -3.41% | 69,691 |
| Oct 28, 2025 | 44.68 | 45.08 | 44.08 | 44.81 | 44.45 | 0.07% | 49,495 |
| Oct 27, 2025 | 45.58 | 45.97 | 44.78 | 44.78 | 44.42 | -1.71% | 58,341 |
| Oct 24, 2025 | 45.21 | 46.04 | 45.11 | 45.56 | 45.20 | 1.45% | 39,333 |
| Oct 23, 2025 | 45.27 | 45.74 | 44.48 | 44.91 | 44.55 | -0.77% | 80,154 |
| Oct 22, 2025 | 44.95 | 45.95 | 44.95 | 45.26 | 44.90 | 0.78% | 65,751 |
| Oct 21, 2025 | 46.32 | 46.32 | 44.44 | 44.91 | 44.55 | 0.63% | 69,477 |
| Oct 20, 2025 | 43.90 | 45.15 | 43.51 | 44.63 | 44.27 | 2.36% | 63,244 |
| Oct 17, 2025 | 43.54 | 44.00 | 43.15 | 43.60 | 43.25 | 1.07% | 83,975 |
| Oct 16, 2025 | 45.25 | 46.06 | 42.75 | 43.14 | 42.79 | -5.15% | 91,745 |
| Oct 15, 2025 | 46.49 | 46.49 | 45.30 | 45.48 | 45.12 | -1.69% | 50,771 |
| Oct 14, 2025 | 44.86 | 46.52 | 44.81 | 46.26 | 45.89 | 2.62% | 67,780 |
| Oct 13, 2025 | 44.70 | 45.16 | 44.16 | 45.08 | 44.72 | 2.11% | 78,304 |
| Oct 10, 2025 | 44.94 | 45.44 | 43.98 | 44.15 | 43.80 | -1.93% | 116,204 |
| Oct 9, 2025 | 44.92 | 45.18 | 44.75 | 45.02 | 44.66 | -0.27% | 56,871 |
| Oct 8, 2025 | 45.58 | 45.72 | 45.06 | 45.14 | 44.78 | -0.44% | 42,111 |
| Oct 7, 2025 | 45.59 | 46.10 | 45.21 | 45.34 | 44.98 | -0.87% | 90,814 |
| Oct 6, 2025 | 45.28 | 46.00 | 44.70 | 45.74 | 45.37 | 1.89% | 77,353 |
| Oct 3, 2025 | 44.86 | 45.23 | 44.67 | 44.89 | 44.53 | 0.54% | 49,675 |
| Oct 2, 2025 | 44.74 | 44.87 | 44.38 | 44.65 | 44.29 | -0.42% | 73,332 |
| Oct 1, 2025 | 44.67 | 46.10 | 44.55 | 44.84 | 44.48 | -0.36% | 65,898 |
| Sep 30, 2025 | 44.69 | 45.13 | 44.40 | 45.00 | 44.64 | 0.18% | 67,595 |
| Sep 29, 2025 | 45.92 | 46.28 | 44.66 | 44.92 | 44.56 | -1.92% | 57,787 |
| Sep 26, 2025 | 45.80 | 46.20 | 45.43 | 45.80 | 45.43 | 0.09% | 52,801 |
| Sep 25, 2025 | 45.80 | 46.02 | 45.53 | 45.76 | 45.39 | -0.65% | 41,846 |
| Sep 24, 2025 | 46.36 | 46.84 | 45.75 | 46.06 | 45.69 | -0.45% | 59,468 |
| Sep 23, 2025 | 46.53 | 47.27 | 46.06 | 46.27 | 45.90 | -0.69% | 42,677 |
| Sep 22, 2025 | 46.83 | 47.33 | 46.47 | 46.59 | 46.22 | -0.87% | 66,338 |
| Sep 19, 2025 | 48.27 | 48.68 | 46.98 | 47.00 | 46.62 | -2.67% | 157,585 |
| Sep 18, 2025 | 47.18 | 49.36 | 46.47 | 48.29 | 47.90 | 3.21% | 52,550 |
| Sep 17, 2025 | 46.69 | 48.15 | 46.40 | 46.79 | 46.42 | 0.02% | 68,369 |
| Sep 16, 2025 | 47.25 | 47.92 | 46.35 | 46.78 | 46.41 | -1.41% | 38,500 |
| Sep 15, 2025 | 47.79 | 48.00 | 47.34 | 47.45 | 47.07 | -0.57% | 38,949 |
| Sep 12, 2025 | 48.31 | 48.31 | 47.54 | 47.72 | 47.34 | -1.28% | 32,330 |
| Sep 11, 2025 | 47.97 | 48.38 | 47.61 | 48.34 | 47.95 | 1.09% | 46,869 |
| Sep 10, 2025 | 47.96 | 48.31 | 47.70 | 47.82 | 47.44 | 0.02% | 32,287 |
| Sep 9, 2025 | 48.53 | 48.71 | 47.65 | 47.81 | 47.43 | -1.54% | 29,935 |
| Sep 8, 2025 | 48.86 | 48.94 | 47.85 | 48.56 | 48.17 | -0.25% | 32,438 |
| Sep 5, 2025 | 49.14 | 49.79 | 48.07 | 48.68 | 48.29 | -0.94% | 47,487 |
| Sep 4, 2025 | 48.69 | 49.14 | 48.49 | 49.14 | 48.37 | 0.88% | 46,900 |
| Sep 3, 2025 | 48.88 | 49.45 | 48.35 | 48.71 | 47.95 | -0.71% | 50,842 |
| Sep 2, 2025 | 48.62 | 49.21 | 48.40 | 49.06 | 48.29 | -0.39% | 51,680 |
| Aug 29, 2025 | 49.88 | 50.01 | 49.08 | 49.25 | 48.48 | -0.93% | 45,554 |
| Aug 28, 2025 | 50.23 | 50.23 | 47.37 | 49.71 | 48.93 | -0.22% | 58,422 |
| Aug 27, 2025 | 49.28 | 50.05 | 48.86 | 49.82 | 49.04 | 0.73% | 50,189 |
| Aug 26, 2025 | 48.64 | 49.88 | 48.39 | 49.46 | 48.68 | 0.65% | 48,636 |
| Aug 25, 2025 | 49.47 | 49.62 | 49.09 | 49.14 | 48.37 | -0.73% | 34,391 |
| Aug 22, 2025 | 47.19 | 49.62 | 47.19 | 49.50 | 48.72 | 5.52% | 83,019 |
| Aug 21, 2025 | 47.35 | 47.46 | 46.84 | 46.91 | 46.17 | -1.66% | 59,370 |
| Aug 20, 2025 | 47.25 | 47.77 | 46.75 | 47.70 | 46.95 | 1.53% | 68,041 |
| Aug 19, 2025 | 46.61 | 47.10 | 46.61 | 46.98 | 46.24 | 0.43% | 42,250 |
| Aug 18, 2025 | 46.29 | 47.10 | 45.91 | 46.78 | 46.05 | 1.06% | 46,287 |
| Aug 15, 2025 | 47.19 | 47.27 | 45.99 | 46.29 | 45.56 | -1.78% | 67,806 |
| Aug 14, 2025 | 46.41 | 47.16 | 46.31 | 47.13 | 46.39 | -0.04% | 57,353 |
| Aug 13, 2025 | 46.88 | 47.23 | 46.20 | 47.15 | 46.41 | 1.44% | 74,997 |
| Aug 12, 2025 | 44.89 | 46.61 | 44.89 | 46.48 | 45.75 | 4.33% | 51,309 |
| Aug 11, 2025 | 44.79 | 44.96 | 44.20 | 44.55 | 43.85 | 0.04% | 39,554 |
| Aug 8, 2025 | 44.42 | 45.07 | 44.13 | 44.53 | 43.83 | 1.09% | 38,556 |
| Aug 7, 2025 | 45.01 | 45.51 | 43.71 | 44.05 | 43.36 | -1.37% | 53,086 |
| Aug 6, 2025 | 44.75 | 44.98 | 44.41 | 44.66 | 43.96 | -0.84% | 57,704 |
| Aug 5, 2025 | 44.86 | 45.11 | 44.20 | 45.04 | 44.33 | 0.42% | 75,602 |
| Aug 4, 2025 | 44.44 | 45.74 | 44.29 | 44.85 | 44.15 | 0.92% | 59,881 |
| Aug 1, 2025 | 45.08 | 45.13 | 44.27 | 44.44 | 43.74 | -2.74% | 110,555 |
| Jul 31, 2025 | 46.12 | 46.27 | 45.03 | 45.69 | 44.97 | -0.98% | 69,273 |
| Jul 30, 2025 | 47.92 | 48.32 | 45.96 | 46.14 | 45.42 | -2.49% | 77,449 |
| Jul 29, 2025 | 48.06 | 48.21 | 47.14 | 47.32 | 46.58 | -0.88% | 62,781 |
| Jul 28, 2025 | 47.80 | 47.99 | 47.12 | 47.74 | 46.99 | 0.06% | 67,222 |
| Jul 25, 2025 | 48.04 | 48.21 | 47.39 | 47.71 | 46.96 | -0.56% | 56,565 |
| Jul 24, 2025 | 49.44 | 49.45 | 47.87 | 47.98 | 47.23 | -1.90% | 87,464 |
| Jul 23, 2025 | 48.58 | 49.58 | 47.96 | 48.91 | 48.14 | 2.19% | 142,489 |
| Jul 22, 2025 | 50.39 | 50.39 | 47.03 | 47.86 | 47.11 | -1.83% | 92,018 |
| Jul 21, 2025 | 48.58 | 49.39 | 48.58 | 48.75 | 47.99 | 0.35% | 46,371 |
| Jul 18, 2025 | 49.22 | 49.63 | 48.38 | 48.58 | 47.82 | -0.27% | 79,604 |
| Jul 17, 2025 | 48.08 | 49.16 | 48.08 | 48.71 | 47.95 | 1.10% | 96,295 |