Mercantile Bank Corporati... (MBWM)
NASDAQ: MBWM
· Real-Time Price · USD
44.89
0.24 (0.54%)
At close: Oct 03, 2025, 3:59 PM
44.89
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
MBWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 44.86 | 45.23 | 44.67 | 44.89 | 44.89 | 0.54% | 49,675 |
| Oct 2, 2025 | 44.74 | 44.87 | 44.38 | 44.65 | 44.65 | -0.42% | 73,332 |
| Oct 1, 2025 | 44.67 | 46.10 | 44.55 | 44.84 | 44.84 | -0.36% | 65,900 |
| Sep 30, 2025 | 44.69 | 45.13 | 44.40 | 45.00 | 45.00 | 0.18% | 67,600 |
| Sep 29, 2025 | 45.92 | 46.28 | 44.66 | 44.92 | 44.92 | -1.92% | 57,800 |
| Sep 26, 2025 | 45.80 | 46.20 | 45.43 | 45.80 | 45.80 | 0.09% | 52,801 |
| Sep 25, 2025 | 45.80 | 46.02 | 45.53 | 45.76 | 45.76 | -0.65% | 41,846 |
| Sep 24, 2025 | 46.36 | 46.84 | 45.75 | 46.06 | 46.06 | -0.45% | 59,500 |
| Sep 23, 2025 | 46.53 | 47.27 | 46.06 | 46.27 | 46.27 | -0.69% | 42,700 |
| Sep 22, 2025 | 46.83 | 47.33 | 46.47 | 46.59 | 46.59 | -0.87% | 66,338 |
| Sep 19, 2025 | 48.27 | 48.68 | 46.98 | 47.00 | 47.00 | -2.67% | 157,600 |
| Sep 18, 2025 | 47.18 | 49.36 | 46.47 | 48.29 | 48.29 | 3.21% | 52,600 |
| Sep 17, 2025 | 46.69 | 48.15 | 46.40 | 46.79 | 46.79 | 0.02% | 68,400 |
| Sep 16, 2025 | 47.25 | 47.92 | 46.35 | 46.78 | 46.78 | -1.41% | 38,500 |
| Sep 15, 2025 | 47.79 | 48.00 | 47.34 | 47.45 | 47.45 | -0.57% | 38,949 |
| Sep 12, 2025 | 48.31 | 48.31 | 47.54 | 47.72 | 47.72 | -1.28% | 32,330 |
| Sep 11, 2025 | 47.97 | 48.38 | 47.61 | 48.34 | 48.34 | 1.09% | 46,900 |
| Sep 10, 2025 | 47.96 | 48.31 | 47.70 | 47.82 | 47.82 | 0.02% | 32,300 |
| Sep 9, 2025 | 48.53 | 48.71 | 47.65 | 47.81 | 47.81 | -1.54% | 29,935 |
| Sep 8, 2025 | 48.86 | 48.94 | 47.85 | 48.56 | 48.56 | -0.25% | 32,438 |
Page 1 of 136