Mercantile Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.47	52.35	51.47	51.97	51.97	1.37%	82,273
Apr 27, 2026	50.59	51.44	50.59	51.27	51.27	1.28%	108,336
Apr 24, 2026	50.41	51.45	49.95	50.62	50.62	-0.12%	141,164
Apr 23, 2026	50.63	50.84	49.90	50.68	50.68	0.52%	98,231
Apr 22, 2026	51.60	51.60	49.69	50.42	50.42	-1.96%	132,218
Apr 21, 2026	53.80	55.00	51.23	51.43	51.43	-3.44%	105,706
Apr 20, 2026	53.45	53.91	53.15	53.26	53.26	-0.78%	106,642
Apr 17, 2026	52.83	54.88	52.83	53.68	53.68	2.64%	172,929
Apr 16, 2026	52.90	52.99	52.00	52.30	52.30	-1.38%	131,394
Apr 15, 2026	53.37	53.43	52.16	53.03	53.03	-0.93%	77,693
Apr 14, 2026	53.19	53.81	52.22	53.53	53.53	0.45%	148,334
Apr 13, 2026	53.44	53.54	52.67	53.29	53.29	-0.39%	136,553
Apr 10, 2026	53.74	53.97	52.96	53.50	53.50	-0.82%	102,027
Apr 9, 2026	52.60	54.24	52.11	53.94	53.94	1.77%	142,871
Apr 8, 2026	53.21	53.79	52.65	53.00	53.00	1.86%	160,611
Apr 7, 2026	51.47	52.14	51.29	52.03	52.03	0.97%	112,852
Apr 6, 2026	51.34	52.07	50.40	51.53	51.53	0.14%	121,374
Apr 2, 2026	50.30	51.46	50.12	51.46	51.46	0.80%	70,340
Apr 1, 2026	50.73	51.66	50.73	51.05	51.05	1.09%	78,514
Mar 31, 2026	50.66	50.86	49.96	50.50	50.50	0.94%	138,593
Mar 30, 2026	49.61	50.19	49.34	50.03	50.03	1.42%	122,533
Mar 27, 2026	49.44	49.92	49.08	49.33	49.33	-0.90%	94,283
Mar 26, 2026	49.04	49.97	48.72	49.78	49.78	0.96%	108,839
Mar 25, 2026	49.95	50.42	49.02	49.31	49.31	-1.13%	84,275
Mar 24, 2026	49.82	50.78	49.67	49.87	49.87	-0.82%	88,147
Mar 23, 2026	49.80	51.27	49.60	50.28	50.28	3.37%	138,389
Mar 20, 2026	50.28	50.60	48.51	48.64	48.64	-3.26%	345,064
Mar 19, 2026	49.35	50.66	49.25	50.28	50.28	1.27%	151,055
Mar 18, 2026	48.68	49.89	48.68	49.65	49.65	-0.12%	230,202
Mar 17, 2026	50.30	50.87	49.54	49.71	49.71	-0.74%	88,143
Mar 16, 2026	50.22	50.58	49.75	50.08	50.08	0.32%	45,865
Mar 13, 2026	50.16	50.62	49.23	49.92	49.92	-0.30%	52,841
Mar 12, 2026	48.94	50.18	48.78	50.07	50.07	0.24%	76,469
Mar 11, 2026	49.72	50.50	49.26	49.95	49.95	-0.42%	52,674
Mar 10, 2026	49.79	51.24	49.48	50.16	50.16	0.10%	99,891
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%	87,540
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