Mercantile Bank Corporation - MBWM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	45.83	44.92	44.92	46.28	44.82	55,512
September 26, 2025	45.8	45.8	45.8	46.2	45.43	52,801
September 25, 2025	45.8	45.76	45.76	46.02	45.53	41,846
September 24, 2025	46.36	46.06	46.06	46.84	45.75	59,500
September 23, 2025	46.53	46.27	46.27	47.27	46.06	42,700
September 22, 2025	46.83	46.59	46.59	47.33	46.47	66,338
September 19, 2025	48.27	47	47	48.68	46.98	109,693
September 18, 2025	47.18	48.29	48.29	49.36	46.47	52,600
September 17, 2025	46.69	46.79	46.79	48.15	46.4	68,400
September 16, 2025	47.25	46.78	46.78	47.92	46.35	38,500
September 15, 2025	47.79	47.45	47.45	48	47.34	38,949
September 12, 2025	48.31	47.72	47.72	48.31	47.54	32,330
September 11, 2025	47.97	48.34	48.34	48.38	47.61	46,900
September 10, 2025	47.96	47.82	47.82	48.31	47.7	32,300
September 09, 2025	48.53	47.81	47.81	48.71	47.65	29,935
September 08, 2025	48.57	48.56	48.56	48.94	47.85	31,682
September 05, 2025	49.14	48.68	48.68	49.79	48.07	47,500
September 04, 2025	48.69	49.14	48.76	49.14	48.49	46,900
September 03, 2025	48.88	48.71	48.33	49.45	48.35	50,842
September 02, 2025	48.62	49.06	48.68	49.21	48.4	51,700
August 29, 2025	49.88	49.25	48.87	50.01	49.08	45,600
August 28, 2025	50.23	49.71	49.33	50.23	47.37	58,422
August 27, 2025	49.28	49.82	49.43	50.05	48.86	50,200
August 26, 2025	48.64	49.46	49.08	49.88	48.39	48,636
August 25, 2025	49.47	49.14	48.76	49.62	49.09	34,400
August 22, 2025	47.19	49.5	49.12	49.62	47.19	83,019
August 21, 2025	47.35	46.91	46.55	47.46	46.84	59,400
August 20, 2025	47.25	47.7	47.33	47.77	46.75	68,041
August 19, 2025	46.61	46.98	46.98	47.1	46.61	42,300
August 18, 2025	46.29	46.78	46.78	47.1	45.91	46,300
August 15, 2025	47.19	46.29	46.29	47.27	45.99	67,806
August 14, 2025	46.41	47.13	47.13	47.16	46.31	57,400
August 13, 2025	46.88	47.15	47.15	47.23	46.2	75,000
August 12, 2025	44.89	46.48	46.48	46.61	44.89	51,309
August 11, 2025	44.79	44.55	44.55	44.95	44.2	39,600
August 08, 2025	44.42	44.53	44.53	45.07	44.13	38,600
August 07, 2025	45.01	44.05	44.05	45.51	43.71	53,100
August 06, 2025	44.75	44.66	44.66	44.98	44.41	57,704
August 05, 2025	44.86	45.04	45.04	45.11	44.2	75,602
August 04, 2025	44.44	44.85	44.85	45.74	44.29	59,900
August 01, 2025	45.08	44.44	44.44	45.13	44.27	110,600
July 31, 2025	46.12	45.69	45.69	46.27	45.03	69,300
July 30, 2025	47.92	46.14	46.14	48.32	45.96	77,449
July 29, 2025	48.06	47.32	47.32	48.21	47.14	62,800
July 28, 2025	47.8	47.74	47.74	47.99	47.12	67,222
July 25, 2025	48.04	47.71	47.71	48.21	47.39	56,600
July 24, 2025	49.44	47.98	47.98	49.45	47.87	87,500
July 23, 2025	48.58	48.91	48.91	49.58	47.96	142,500
July 22, 2025	50.39	47.86	47.86	50.39	47.03	92,018
July 21, 2025	48.58	48.75	48.75	49.39	48.58	46,400
July 18, 2025	49.22	48.58	48.58	49.63	48.38	79,604
July 17, 2025	48.08	48.71	48.71	49.16	48.08	96,300
July 16, 2025	47.9	48.18	48.18	48.58	47.38	77,905
July 15, 2025	49.43	47.8	47.8	49.73	47.8	135,300
July 14, 2025	48.29	49.44	49.44	49.49	48.29	99,303
July 11, 2025	49.43	48.44	48.44	49.67	48.44	96,729
July 10, 2025	49.82	49.92	49.92	50.52	49.2	130,600
July 09, 2025	49.71	49.36	49.36	50.01	49.16	115,900
July 08, 2025	49.12	49.43	49.43	50.27	49.12	165,700
July 07, 2025	49.42	48.96	48.96	50.36	48.84	225,900

Mercantile Bank Corporation (MBWM) NASDAQ