Mercantile Bank Corporation - Common Stock (MBWM)

Last Price47.41

Change-0.70 (-1.44%)

NASDAQ · Last Trade: Jan 2nd, 2:34 PM EST

Historical Prices For Mercantile Bank Corporation - Common Stock (MBWM)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	48.07	48.20	47.61	48.10	100,695	48.10
12/30/2025	48.60	48.60	47.57	48.00	82,193	48.00
12/29/2025	48.65	48.84	48.07	48.40	93,150	48.40
12/26/2025	49.16	49.16	48.48	48.72	58,670	48.72
12/24/2025	49.01	49.44	48.66	49.03	66,321	49.03
12/23/2025	48.89	49.36	48.36	49.15	168,075	49.15
12/22/2025	49.36	49.91	48.18	49.09	99,880	49.09
12/19/2025	49.43	49.52	48.52	49.51	335,766	49.51
12/18/2025	49.58	49.89	48.84	49.61	108,686	49.61
12/17/2025	49.66	50.41	47.99	49.20	146,247	49.20
12/16/2025	50.10	50.30	49.48	49.81	102,199	49.81
12/15/2025	49.78	50.38	49.63	49.93	90,991	49.93
12/12/2025	49.44	49.78	48.83	49.56	83,777	49.56
12/11/2025	48.96	49.64	48.75	49.44	79,878	49.44
12/10/2025	47.09	49.38	46.94	48.96	128,015	48.96
12/09/2025	47.15	47.69	47.08	47.15	63,640	47.15
12/08/2025	46.87	47.31	46.63	46.97	69,421	46.97
12/05/2025	46.86	47.08	46.30	46.56	57,910	46.56
12/04/2025	47.40	47.77	47.28	47.51	63,917	47.13
12/03/2025	46.78	47.73	46.61	47.62	53,233	47.24
12/02/2025	46.67	46.79	46.26	46.42	57,673	46.05
12/01/2025	46.17	46.52	46.15	46.51	51,511	46.14
11/28/2025	46.50	46.69	45.90	45.98	37,229	45.61
11/26/2025	46.46	47.50	46.06	46.47	68,453	46.10
11/25/2025	45.27	47.19	45.27	46.76	69,093	46.39
11/24/2025	45.59	45.74	44.87	45.06	91,508	44.70
11/21/2025	44.12	45.83	44.12	45.76	81,502	45.39
11/20/2025	44.45	44.92	43.84	44.08	56,385	43.73
11/19/2025	43.57	44.27	43.40	43.93	44,325	43.58
11/18/2025	43.79	44.15	43.58	43.74	48,948	43.39
11/17/2025	45.31	45.55	43.57	43.91	81,231	43.56
11/14/2025	45.29	45.65	43.00	45.50	48,273	45.14
11/13/2025	45.55	46.33	45.12	45.55	63,526	45.19
11/12/2025	45.59	46.20	45.56	45.67	56,020	45.30
11/11/2025	45.41	45.84	44.06	45.64	26,942	45.27
11/10/2025	44.94	45.62	44.93	45.43	36,472	45.07
11/07/2025	45.39	45.45	44.82	45.13	28,823	44.77
11/06/2025	45.14	45.37	44.70	45.26	40,614	44.90
11/05/2025	44.55	45.50	44.17	45.46	52,063	45.10
11/04/2025	44.06	44.35	43.77	44.07	73,155	43.72
11/03/2025	43.81	44.45	43.15	44.34	52,018	43.99
10/31/2025	43.51	43.90	43.42	43.85	70,469	43.50
10/30/2025	43.11	44.17	42.92	43.82	52,222	43.47
10/29/2025	44.55	45.58	42.88	43.28	69,691	42.93
10/28/2025	44.68	45.08	44.08	44.81	49,495	44.45
10/27/2025	45.58	45.97	44.78	44.78	58,341	44.42
10/24/2025	45.21	46.04	45.11	45.56	39,333	45.20
10/23/2025	45.27	45.74	44.48	44.91	80,154	44.55
10/22/2025	44.95	45.95	44.95	45.26	65,751	44.90
10/21/2025	46.32	46.32	44.44	44.91	69,477	44.55
10/20/2025	43.90	45.15	43.51	44.63	63,244	44.27
10/17/2025	43.54	44.00	43.15	43.60	83,975	43.25
10/16/2025	45.25	46.06	42.75	43.14	91,745	42.80
10/15/2025	46.49	46.49	45.30	45.48	50,771	45.12
10/14/2025	44.86	46.52	44.81	46.26	67,780	45.89
10/13/2025	44.70	45.16	44.16	45.08	78,304	44.72
10/10/2025	44.94	45.44	43.98	44.15	116,204	43.80
10/09/2025	44.92	45.18	44.75	45.02	56,871	44.66
10/08/2025	45.58	45.72	45.06	45.14	42,111	44.78
10/07/2025	45.59	46.10	45.21	45.34	90,814	44.98
10/06/2025	45.28	46.00	44.70	45.74	77,353	45.37
10/03/2025	44.86	45.23	44.67	44.89	49,675	44.53
10/02/2025	44.74	44.87	44.38	44.65	73,332	44.29