Mercantile Bank Corporation (MBWM)

NASDAQ: MBWM · Real-Time Price · USD

57.09

+0.82 (1.46%)

At close: Jun 26, 2026, 4:00 PM EDT

57.09

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

Mercantile Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	56.50	57.41	56.24	57.09	57.09	1.46%	522,335
Jun 25, 2026	55.55	56.52	55.26	56.27	56.27	0.86%	166,771
Jun 24, 2026	54.85	55.85	52.77	55.79	55.79	1.60%	99,260
Jun 23, 2026	53.99	55.03	53.89	54.91	54.91	1.76%	82,216
Jun 22, 2026	53.59	54.59	52.18	53.96	53.96	0.39%	108,649
Jun 18, 2026	54.11	54.32	52.39	53.75	53.75	0.92%	210,679
Jun 17, 2026	54.03	54.80	52.79	53.26	53.26	-2.02%	205,525
Jun 16, 2026	54.18	54.93	52.86	54.36	54.36	1.12%	131,230
Jun 15, 2026	55.50	55.57	53.57	53.76	53.76	-2.61%	128,219
Jun 12, 2026	54.56	55.50	54.42	55.20	55.20	1.81%	158,006
Jun 11, 2026	54.60	55.20	53.87	54.22	54.22	-0.29%	176,896
Jun 10, 2026	54.26	54.79	54.02	54.38	54.38	0.91%	142,356
Jun 9, 2026	53.23	54.49	53.23	53.89	53.89	1.62%	157,015
Jun 8, 2026	52.80	53.70	52.60	53.03	53.03	0.55%	162,539
Jun 5, 2026	52.17	53.26	52.17	52.74	52.74	0.96%	89,265
Jun 4, 2026	51.50	52.76	51.50	52.63	52.24	3.38%	104,520
Jun 3, 2026	52.42	52.62	50.84	50.91	50.53	-3.73%	144,973
Jun 2, 2026	51.79	53.00	51.79	52.88	52.49	1.63%	109,341
Jun 1, 2026	52.55	53.32	51.80	52.03	51.64	-1.81%	170,935
May 29, 2026	52.62	53.35	52.62	52.99	52.60	0.30%	170,970
May 28, 2026	52.18	52.84	52.00	52.83	52.44	0.72%	136,197
May 27, 2026	53.11	53.30	52.24	52.45	52.06	-0.83%	126,330
May 26, 2026	52.40	53.32	52.36	52.89	52.50	1.32%	147,246
May 22, 2026	52.62	53.17	51.99	52.20	51.81	-0.74%	95,639
May 21, 2026	51.55	52.66	51.31	52.59	52.20	1.12%	174,141
May 20, 2026	50.90	52.29	50.68	52.01	51.62	2.18%	110,868
May 19, 2026	50.98	51.47	50.63	50.90	50.52	-0.59%	89,679
May 18, 2026	50.13	51.26	50.13	51.20	50.82	2.67%	91,273
May 15, 2026	50.95	51.90	49.60	49.87	49.50	-2.41%	89,178
May 14, 2026	50.87	52.03	50.77	51.10	50.72	0.99%	194,723
May 13, 2026	50.90	51.49	50.41	50.60	50.23	-1.31%	98,913
May 12, 2026	51.14	51.65	49.86	51.27	50.89	0.14%	101,705
May 11, 2026	52.07	52.25	50.96	51.20	50.82	-1.75%	125,868
May 8, 2026	52.04	52.27	51.69	52.11	51.72	0.19%	67,819
May 7, 2026	52.33	52.67	51.91	52.01	51.62	-0.33%	77,284
May 6, 2026	52.49	52.79	51.94	52.18	51.79	0.37%	64,347
May 5, 2026	51.13	52.14	50.20	51.99	51.60	1.78%	80,310
May 4, 2026	51.60	52.10	50.82	51.08	50.70	-1.69%	90,842
May 1, 2026	51.54	52.44	50.79	51.96	51.57	1.27%	133,422
Apr 30, 2026	50.50	51.65	50.48	51.31	50.93	1.22%	142,085
Apr 29, 2026	51.68	51.80	50.55	50.69	50.31	-2.46%	107,322
Apr 28, 2026	51.47	52.35	51.47	51.97	51.58	1.37%	82,275
Apr 27, 2026	50.59	51.44	50.59	51.27	50.89	1.28%	108,336
Apr 24, 2026	50.41	51.45	49.95	50.62	50.24	-0.12%	141,164
Apr 23, 2026	50.63	50.84	49.90	50.68	50.30	0.52%	98,231
Apr 22, 2026	51.60	51.60	49.69	50.42	50.05	-1.96%	132,218
Apr 21, 2026	53.80	55.00	51.23	51.43	51.05	-3.44%	105,706
Apr 20, 2026	53.45	53.91	53.15	53.26	52.87	-0.78%	106,642
Apr 17, 2026	52.83	54.88	52.83	53.68	53.28	2.64%	172,929
Apr 16, 2026	52.90	52.99	52.00	52.30	51.91	-1.38%	131,394
Apr 15, 2026	53.37	53.43	52.16	53.03	52.64	-0.93%	77,693
Apr 14, 2026	53.19	53.81	52.22	53.53	53.13	0.45%	148,334
Apr 13, 2026	53.44	53.54	52.67	53.29	52.90	-0.39%	136,553
Apr 10, 2026	53.74	53.97	52.96	53.50	53.10	-0.82%	102,027
Apr 9, 2026	52.60	54.24	52.11	53.94	53.54	1.77%	142,871
Apr 8, 2026	53.21	53.79	52.65	53.00	52.61	1.86%	160,611
Apr 7, 2026	51.47	52.14	51.29	52.03	51.64	0.97%	112,852
Apr 6, 2026	51.34	52.07	50.40	51.53	51.15	0.14%	121,374
Apr 2, 2026	50.30	51.46	50.12	51.46	51.08	0.80%	70,340
Apr 1, 2026	50.73	51.66	50.73	51.05	50.67	1.09%	78,514
Mar 31, 2026	50.66	50.86	49.96	50.50	50.13	0.94%	138,593
Mar 30, 2026	49.61	50.19	49.34	50.03	49.66	1.42%	122,533
Mar 27, 2026	49.44	49.92	49.08	49.33	48.96	-0.90%	94,283
Mar 26, 2026	49.04	49.97	48.72	49.78	49.41	0.96%	108,839
Mar 25, 2026	49.95	50.42	49.02	49.31	48.94	-1.13%	84,275
Mar 24, 2026	49.82	50.78	49.67	49.87	49.50	-0.82%	88,147
Mar 23, 2026	49.80	51.27	49.60	50.28	49.91	3.37%	138,389
Mar 20, 2026	50.28	50.60	48.51	48.64	48.28	-3.26%	345,064
Mar 19, 2026	49.35	50.66	49.25	50.28	49.91	1.27%	151,055
Mar 18, 2026	48.68	49.89	48.68	49.65	49.28	-0.12%	230,202
Mar 17, 2026	50.30	50.87	49.54	49.71	49.34	-0.74%	88,143
Mar 16, 2026	50.22	50.58	49.75	50.08	49.71	0.32%	45,865
Mar 13, 2026	50.16	50.62	49.23	49.92	49.55	-0.30%	52,841
Mar 12, 2026	48.94	50.18	48.78	50.07	49.70	0.24%	76,469
Mar 11, 2026	49.72	50.50	49.26	49.95	49.58	-0.42%	52,674
Mar 10, 2026	49.79	51.24	49.48	50.16	49.79	0.10%	99,891
Mar 9, 2026	49.57	50.38	48.30	50.11	49.74	-0.43%	105,902
Mar 6, 2026	50.29	50.66	48.54	50.33	49.95	-2.36%	119,559
Mar 5, 2026	52.34	52.35	51.36	51.93	51.16	-1.42%	87,540
Mar 4, 2026	53.10	54.02	52.29	52.68	51.90	0.34%	434,899
Mar 3, 2026	51.61	52.68	50.87	52.50	51.72	-0.08%	75,570
Mar 2, 2026	51.21	52.86	50.63	52.54	51.76	1.70%	66,193
Feb 27, 2026	52.45	53.15	51.30	51.66	50.89	-3.10%	102,351
Feb 26, 2026	53.50	54.56	52.51	53.31	52.52	-0.49%	87,693
Feb 25, 2026	52.85	53.78	52.38	53.57	52.77	2.27%	65,298
Feb 24, 2026	52.24	52.50	51.67	52.38	51.60	0.11%	84,979
Feb 23, 2026	54.72	54.72	51.83	52.32	51.54	-3.33%	110,154
Feb 20, 2026	53.70	54.29	53.53	54.12	53.32	0.84%	55,741
Feb 19, 2026	53.64	54.24	53.26	53.67	52.87	-0.56%	50,733
Feb 18, 2026	54.17	54.94	51.81	53.97	53.17	-0.68%	81,026
Feb 17, 2026	54.08	54.89	53.47	54.34	53.53	0.78%	84,429
Feb 13, 2026	53.68	54.18	52.78	53.92	53.12	0.26%	53,094
Feb 12, 2026	54.02	54.15	52.81	53.78	52.98	0.09%	86,577
Feb 11, 2026	54.41	54.75	53.30	53.73	52.93	-0.56%	56,254
Feb 10, 2026	54.38	55.00	53.29	54.03	53.23	-1.06%	68,237
Feb 9, 2026	54.49	54.90	54.32	54.61	53.80	-0.18%	54,184
Feb 6, 2026	55.38	55.77	54.30	54.71	53.90	-0.40%	110,820
Feb 5, 2026	54.49	55.17	53.75	54.93	54.11	0.24%	89,413
Feb 4, 2026	54.25	55.34	53.57	54.80	53.99	1.92%	87,328
Feb 3, 2026	53.26	54.43	52.75	53.77	52.97	0.58%	89,686