Mercantile Bank Corporation - MBWM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	49.08	48.66	48.66	49.29	48.25	53,690
January 12, 2026	48.94	48.67	48.67	49.05	48.14	76,240
January 09, 2026	50.12	48.94	48.94	50.84	47.4	86,841
January 08, 2026	48.68	50.22	50.22	50.29	48.68	82,904
January 07, 2026	49.04	48.75	48.75	49.04	48.05	99,738
January 06, 2026	48.28	48.76	48.76	48.81	47.8	114,041
January 05, 2026	47.52	48.5	48.5	49.04	47.48	182,700
January 02, 2026	48.25	47.61	47.61	48.27	47.06	140,200
December 31, 2025	48.07	48.1	48.1	48.2	47.61	100,700
December 30, 2025	48.6	48	48	48.6	47.57	82,200
December 29, 2025	48.65	48.4	48.4	48.84	48.07	93,200
December 26, 2025	49.16	48.72	48.72	49.16	48.48	58,700
December 24, 2025	49.01	49.03	49.03	49.44	48.66	66,321
December 23, 2025	48.89	49.15	49.15	49.36	48.36	159,675
December 22, 2025	49.36	49.09	49.09	49.92	48.18	99,900
December 19, 2025	49.43	49.51	49.51	49.52	48.52	335,800
December 18, 2025	49.58	49.61	49.61	49.89	48.85	108,700
December 17, 2025	49.66	49.2	49.2	50.41	47.99	146,247
December 16, 2025	50.1	49.81	49.81	50.3	49.48	102,200
December 15, 2025	49.78	49.93	49.93	50.38	49.63	91,000
December 12, 2025	49.44	49.56	49.56	49.78	48.83	83,777
December 11, 2025	48.96	49.44	49.44	49.64	48.75	79,900
December 10, 2025	47.09	48.96	48.96	49.38	46.94	128,018
December 09, 2025	47.15	47.15	47.15	47.69	47.08	63,640
December 08, 2025	46.87	46.97	46.97	47.31	46.64	69,421
December 05, 2025	46.86	46.56	46.56	47.08	46.3	57,910
December 04, 2025	47.4	47.51	47.51	47.77	47.28	63,917
December 03, 2025	46.78	47.62	47.62	47.74	46.61	53,238
December 02, 2025	46.67	46.42	46.42	46.79	46.26	57,700
December 01, 2025	46.17	46.51	46.51	46.52	46.15	51,511
November 28, 2025	46.5	45.98	45.98	46.69	45.9	37,229
November 26, 2025	46.46	46.47	46.47	47.5	46.06	68,500
November 25, 2025	45.27	46.76	46.76	47.19	45.27	69,100
November 24, 2025	45.59	45.06	45.06	45.74	44.87	91,508
November 21, 2025	44.12	45.76	45.76	45.83	44.12	81,502
November 20, 2025	44.45	44.08	44.08	44.92	43.84	56,400
November 19, 2025	44.27	43.93	43.93	44.27	43.54	37,683
November 18, 2025	43.52	43.74	43.74	44.15	43.52	47,004
November 17, 2025	45.31	43.91	43.91	45.55	43.57	81,231
November 14, 2025	45.29	45.5	45.5	45.65	43	48,016
November 13, 2025	45.55	45.55	45.55	46.33	45.12	63,526
November 12, 2025	45.59	45.67	45.67	46.2	45.57	56,020
November 11, 2025	45.41	45.64	45.64	45.84	44.06	26,942
November 10, 2025	44.94	45.43	45.43	45.62	44.93	36,500
November 07, 2025	45.39	45.13	45.13	45.46	44.82	28,823
November 06, 2025	45.14	45.26	45.26	45.37	44.7	40,614
November 05, 2025	44.55	45.46	45.46	45.5	44.17	52,100
November 04, 2025	44.07	44.07	44.07	44.35	43.77	67,235
November 03, 2025	43.81	44.34	44.34	44.45	43.15	52,018
October 31, 2025	43.51	43.85	43.85	43.9	43.42	70,500
October 30, 2025	43.11	43.82	43.82	44.17	42.93	52,222
October 29, 2025	44.55	43.28	43.28	45.58	42.88	69,700
October 28, 2025	44.68	44.81	44.81	45.08	44.08	49,500
October 27, 2025	45.58	44.78	44.78	45.97	44.78	58,341
October 24, 2025	45.21	45.56	45.56	46.04	45.11	39,333
October 23, 2025	45.27	44.91	44.91	45.74	44.48	80,200
October 22, 2025	44.95	45.26	45.26	45.95	44.95	65,800
October 21, 2025	46.32	44.91	44.91	46.32	44.44	69,500
October 20, 2025	43.9	44.63	44.63	45.15	43.51	63,244
October 17, 2025	43.54	43.6	43.6	44	43.15	84,000

Mercantile Bank Corporation (MBWM) NASDAQ