Mercantile Bank Corporation - MBWM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.7	54.12	54.12	54.29	53.53	55,741
February 19, 2026	53.64	53.67	53.67	54.24	53.26	50,733
February 18, 2026	54.17	53.97	53.97	54.94	51.81	81,026
February 17, 2026	54.08	54.34	54.34	54.89	53.47	84,429
February 13, 2026	53.68	53.92	53.92	54.18	52.78	53,100
February 12, 2026	54.02	53.78	53.78	54.15	52.81	86,600
February 11, 2026	54.41	53.73	53.73	54.75	53.3	56,300
February 10, 2026	54.38	54.03	54.03	55	53.29	68,237
February 09, 2026	54.49	54.61	54.61	54.9	54.32	54,200
February 06, 2026	55.38	54.71	54.71	55.77	54.3	110,820
February 05, 2026	54.49	54.93	54.93	55.17	53.75	89,413
February 04, 2026	54.25	54.8	54.8	55.34	53.57	87,328
February 03, 2026	53.26	53.77	53.77	54.43	52.75	89,700
February 02, 2026	51.98	53.46	53.46	53.65	51.98	74,800
January 30, 2026	50.92	51.98	51.98	52.23	50.92	144,500
January 29, 2026	49.97	51.32	51.32	51.74	49.95	104,500
January 28, 2026	50.71	49.97	49.97	51.29	49.96	87,100
January 27, 2026	50.98	50.86	50.86	51.4	50.72	58,600
January 26, 2026	51.02	51.02	51.02	51.54	50.51	102,500
January 23, 2026	53.2	51.12	51.12	53.2	50.8	134,340
January 22, 2026	53.89	53.31	53.31	54.6	53.17	103,922
January 21, 2026	51.18	53.55	53.55	54.06	51.1	151,842
January 20, 2026	50.24	50.63	50.63	51.07	48.93	160,246
January 16, 2026	50.25	50.24	50.24	50.62	49.26	83,113
January 15, 2026	49.55	50.46	50.46	50.78	49.5	80,600
January 14, 2026	48.76	49.72	49.72	49.73	48.56	77,918
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

Mercantile Bank Corporation (MBWM) NASDAQ