Mercantile Bank Corporation (MBWM) NASDAQ

52.03

-0.96(-1.81%)

Updated at June 01 04:00PM

Currency In USD

MBWM Historical Return

If you invested $1000 in Mercantile Bank Corporation (MBWM) 10 years ago, it would be worth $3,032.05 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,918.51, while $1000 invested 1 year ago would be worth $1,229.73. This corresponds to total returns of 203.21%, 91.85%, 22.97%, respectively, with annualized returns of 11.72%, 13.91%, 22.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MBWM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	52.55	52.03	52.03	53.32	51.8	170,935
May 29, 2026	52.62	52.99	52.99	53.35	52.62	170,890
May 28, 2026	52.18	52.83	52.83	52.84	52	136,197
May 27, 2026	53.11	52.45	52.45	53.3	52.24	126,329
May 26, 2026	52.4	52.89	52.89	53.32	52.36	146,113
May 22, 2026	52.62	52.2	52.2	53.17	51.99	95,639
May 21, 2026	51.55	52.59	52.59	52.66	51.31	174,141
May 20, 2026	50.9	52.01	52.01	52.29	50.68	110,164
May 19, 2026	50.98	50.9	50.9	51.47	50.63	89,075
May 18, 2026	50.13	51.2	51.2	51.26	50.13	90,082
May 15, 2026	50.95	49.87	49.87	51.9	49.6	89,178
May 14, 2026	50.87	51.1	51.1	52.03	50.77	194,723
May 13, 2026	50.9	50.6	50.6	51.49	50.41	97,865
May 12, 2026	50.49	51.27	51.27	51.46	50.2	101,424
May 11, 2026	52.07	51.2	51.2	52.25	50.96	123,922
May 08, 2026	52.04	52.11	52.11	52.27	51.69	64,073
May 07, 2026	52.33	52.01	52.01	52.67	51.97	71,658
May 06, 2026	52.49	52.18	52.18	52.79	51.94	63,465
May 05, 2026	51.13	51.99	51.99	52.14	50.2	80,309
May 04, 2026	51.6	51.08	51.08	52.1	50.82	85,155
May 01, 2026	51.54	51.96	51.96	52.44	50.79	132,580
April 30, 2026	50.5	51.31	51.31	51.65	50.48	137,536
April 29, 2026	51.68	50.69	50.69	51.8	50.55	103,016
April 28, 2026	51.47	51.97	51.97	52.32	51.47	80,433
April 27, 2026	50.59	51.27	51.27	51.44	50.59	108,151
April 24, 2026	50.41	50.62	50.62	51.45	49.95	141,164
April 23, 2026	50.63	50.68	50.68	50.84	49.9	98,231
April 22, 2026	51.6	50.42	50.42	51.6	49.69	131,644
April 21, 2026	53.8	51.43	51.43	55	51.23	96,423
April 20, 2026	53.45	53.26	53.26	53.91	53.15	93,096
April 17, 2026	52.83	53.68	53.68	54.88	52.83	172,925
April 16, 2026	52.9	52.3	52.3	52.99	52	131,391
April 15, 2026	53.37	53.03	53.03	53.43	52.16	77,687
April 14, 2026	53.19	53.53	53.53	53.81	52.22	143,200
April 13, 2026	53.44	53.29	53.29	53.54	52.67	136,553
April 10, 2026	53.74	53.5	53.5	53.97	52.96	85,597
April 09, 2026	52.6	53.94	53.94	54.24	52.11	142,871
April 08, 2026	53.21	53	53	53.79	52.65	160,411
April 07, 2026	51.47	52.03	52.03	52.14	51.29	112,900
April 06, 2026	51.34	51.53	51.53	52.07	50.4	121,374
April 02, 2026	50.3	51.46	51.46	51.46	50.12	70,340
April 01, 2026	50.73	51.05	51.05	51.66	50.73	77,563
March 31, 2026	50.66	50.5	50.5	50.85	49.96	135,295
March 30, 2026	49.61	50.03	50.03	50.19	49.34	118,738
March 27, 2026	49.44	49.33	49.33	49.92	49.11	88,652
March 26, 2026	49.04	49.78	49.78	49.97	48.72	106,724
March 25, 2026	49.95	49.3	49.31	50.42	49.02	66,437
March 24, 2026	49.82	49.87	49.87	50.78	49.67	86,937
March 23, 2026	49.8	50.28	50.28	51.25	49.6	135,240
March 20, 2026	50.28	48.64	48.64	50.6	48.51	342,451
March 19, 2026	49.35	50.28	50.28	50.66	49.25	150,440
March 18, 2026	48.68	49.65	49.65	49.89	48.68	227,225
March 17, 2026	50.3	49.71	49.71	50.87	49.54	84,106
March 16, 2026	50.22	50.08	50.08	50.58	49.75	45,865
March 13, 2026	50.16	49.92	49.92	50.62	49.23	52,841
March 12, 2026	48.94	50.07	50.07	50.18	48.78	76,469
March 11, 2026	49.72	49.95	49.95	50.5	49.26	52,674
March 10, 2026	49.79	50.16	50.16	51.24	49.48	99,890
March 09, 2026	49.57	50.11	50.11	50.38	48.3	105,902
March 06, 2026	50.29	50.33	50.33	50.66	48.54	119,600