Mercantile Bank Corporation MBWM
61.25 USD +0.14 (+0.23%)
Regular-session close
61.25 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
61.11 Day range 61.49
43.74 52-week range 62.14
- YTD
- +27.34%
- 1 year
- +34.47%
MBWM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.29 | 61.49 | 61.11 | 61.25 | +0.14 | +0.23% | 152,980 |
| Nov 12, 2026 | 61.29 | 61.81 | 60.80 | 61.11 | -0.11 | -0.18% | 68,200 |
| Nov 11, 2026 | 61.34 | 61.47 | 60.87 | 61.22 | -0.14 | -0.23% | 105,600 |
| Nov 10, 2026 | 61.65 | 61.68 | 60.72 | 61.36 | -0.27 | -0.44% | 105,900 |
| Nov 9, 2026 | 61.49 | 62.10 | 61.04 | 61.63 | +1.06 | +1.75% | 111,700 |
| Nov 6, 2026 | 60.37 | 61.10 | 60.01 | 60.57 | +0.31 | +0.51% | 142,800 |
| Nov 5, 2026 | 62.38 | 63.41 | 60.06 | 60.26 | -1.30 | -2.11% | 141,300 |
| Nov 4, 2026 | 61.46 | 62.91 | 60.76 | 61.56 | +1.20 | +1.99% | 134,700 |
| Nov 3, 2026 | 61.46 | 61.46 | 60.12 | 60.36 | -0.84 | -1.37% | 95,400 |
| Nov 2, 2026 | 60.06 | 61.53 | 59.94 | 61.20 | +1.39 | +2.32% | 109,500 |
| Oct 30, 2026 | 60.95 | 61.29 | 59.67 | 59.81 | -0.84 | -1.38% | 114,400 |
| Oct 29, 2026 | 61.02 | 61.79 | 60.52 | 60.65 | +0.32 | +0.53% | 84,400 |
| Oct 28, 2026 | 60.68 | 61.32 | 59.63 | 60.33 | -0.35 | -0.58% | 122,800 |
| Oct 27, 2026 | 61.47 | 61.80 | 60.25 | 60.68 | -0.47 | -0.77% | 80,800 |
| Oct 26, 2026 | 61.14 | 61.75 | 60.86 | 61.15 | +0.06 | +0.10% | 97,700 |
| Oct 23, 2026 | 60.09 | 61.49 | 59.56 | 61.09 | +0.67 | +1.11% | 174,600 |
| Oct 22, 2026 | 58.90 | 60.82 | 58.90 | 60.42 | +1.71 | +2.91% | 150,900 |
| Oct 21, 2026 | 59.04 | 59.77 | 58.35 | 58.71 | -0.33 | -0.56% | 161,300 |
| Oct 20, 2026 | 59.90 | 60.97 | 58.61 | 59.04 | +0.62 | +1.06% | 201,200 |
| Oct 19, 2026 | 58.65 | 58.96 | 58.25 | 58.42 | -0.19 | -0.32% | 124,200 |
| Oct 16, 2026 | 58.58 | 59.55 | 58.58 | 58.61 | +0.29 | +0.50% | 118,900 |
| Oct 15, 2026 | 58.06 | 58.82 | 57.87 | 58.32 | +0.63 | +1.09% | 98,600 |
| Oct 14, 2026 | 57.30 | 58.24 | 57.00 | 57.69 | -0.34 | -0.59% | 150,000 |
| Oct 13, 2026 | 58.63 | 58.79 | 57.70 | 58.03 | -0.26 | -0.45% | 83,400 |
| Oct 12, 2026 | 57.78 | 58.66 | 57.74 | 58.29 | +0.51 | +0.88% | 94,900 |
| Oct 9, 2026 | 58.01 | 58.19 | 57.70 | 57.78 | -0.42 | -0.72% | 132,800 |
| Oct 8, 2026 | 57.87 | 58.88 | 57.75 | 58.20 | +0.17 | +0.29% | 146,300 |
| Oct 7, 2026 | 58.18 | 59.50 | 57.65 | 58.03 | -0.80 | -1.36% | 111,400 |
| Oct 6, 2026 | 59.36 | 59.60 | 58.79 | 58.83 | -0.26 | -0.44% | 85,300 |
| Oct 5, 2026 | 59.39 | 59.82 | 58.50 | 59.09 | -0.41 | -0.69% | 91,100 |
| Oct 2, 2026 | 59.34 | 60.05 | 58.99 | 59.50 | +0.60 | +1.02% | 107,300 |
| Oct 1, 2026 | 58.30 | 59.11 | 57.52 | 58.90 | +0.58 | +0.99% | 139,100 |
| Sep 30, 2026 | 58.89 | 59.34 | 58.19 | 58.32 | -0.57 | -0.97% | 156,000 |
| Sep 29, 2026 | 59.22 | 59.60 | 58.38 | 58.89 | -0.49 | -0.83% | 114,500 |
| Sep 28, 2026 | 60.03 | 60.03 | 59.10 | 59.38 | -0.65 | -1.08% | 81,400 |
| Sep 25, 2026 | 59.68 | 60.45 | 59.68 | 60.03 | +0.51 | +0.86% | 91,700 |
| Sep 24, 2026 | 58.85 | 59.56 | 58.76 | 59.52 | +0.84 | +1.43% | 81,600 |
| Sep 23, 2026 | 59.11 | 59.15 | 58.63 | 58.68 | -0.44 | -0.74% | 77,300 |
| Sep 22, 2026 | 60.03 | 60.27 | 59.07 | 59.12 | -0.55 | -0.92% | 75,900 |
| Sep 21, 2026 | 60.01 | 60.46 | 59.65 | 59.67 | -0.36 | -0.60% | 92,800 |
| Sep 18, 2026 | 60.01 | 60.55 | 59.29 | 60.03 | -0.35 | -0.58% | 225,500 |
| Sep 17, 2026 | 61.05 | 61.12 | 59.92 | 60.38 | -0.17 | -0.28% | 91,300 |
| Sep 16, 2026 | 61.77 | 62.95 | 59.19 | 60.55 | -1.22 | -1.98% | 202,300 |
| Sep 15, 2026 | 61.35 | 61.80 | 60.95 | 61.77 | +0.44 | +0.72% | 108,300 |
| Sep 14, 2026 | 61.74 | 62.16 | 60.94 | 61.33 | -0.41 | -0.66% | 159,400 |
| Sep 11, 2026 | 62.00 | 62.42 | 61.03 | 61.74 | +0.44 | +0.72% | 111,500 |
| Sep 10, 2026 | 60.33 | 61.36 | 59.99 | 61.30 | +0.97 | +1.61% | 104,800 |
| Sep 9, 2026 | 60.14 | 60.64 | 59.16 | 60.33 | -0.38 | -0.63% | 81,300 |
| Sep 8, 2026 | 61.92 | 61.96 | 60.61 | 60.71 | -1.43 | -2.30% | 93,600 |
| Sep 4, 2026 | 61.03 | 62.32 | 60.66 | 62.14 | +0.41 | +0.66% | 82,900 |
| Sep 3, 2026 | 61.51 | 62.14 | 61.35 | 61.73 | +0.73 | +1.20% | 149,700 |
| Sep 2, 2026 | 59.63 | 61.15 | 59.26 | 61.00 | +1.86 | +3.15% | 160,500 |
| Sep 1, 2026 | 59.53 | 60.09 | 58.65 | 59.14 | -0.62 | -1.04% | 105,300 |
| Aug 31, 2026 | 60.03 | 60.44 | 59.19 | 59.76 | -0.45 | -0.75% | 114,700 |
| Aug 28, 2026 | 59.99 | 60.61 | 59.72 | 60.21 | +0.46 | +0.77% | 81,800 |
| Aug 27, 2026 | 59.45 | 60.05 | 58.49 | 59.75 | -0.13 | -0.22% | 68,100 |
| Aug 26, 2026 | 60.65 | 60.79 | 59.65 | 59.88 | -0.44 | -0.73% | 72,800 |
| Aug 25, 2026 | 60.41 | 60.55 | 59.96 | 60.32 | +0.01 | +0.02% | 72,100 |
| Aug 24, 2026 | 59.70 | 60.56 | 59.22 | 60.31 | +0.70 | +1.17% | 83,700 |
| Aug 21, 2026 | 60.18 | 60.44 | 59.27 | 59.61 | -0.19 | -0.32% | 95,500 |
| Aug 20, 2026 | 59.33 | 59.94 | 59.01 | 59.80 | +0.23 | +0.39% | 66,400 |
| Aug 19, 2026 | 60.82 | 61.17 | 59.51 | 59.57 | -1.30 | -2.14% | 122,500 |
| Aug 18, 2026 | 61.16 | 61.77 | 60.39 | 60.87 | -0.27 | -0.44% | 68,300 |
| Aug 17, 2026 | 61.24 | 61.97 | 60.88 | 61.14 | -0.42 | -0.68% | 86,100 |
| Aug 14, 2026 | 61.12 | 61.70 | 61.09 | 61.56 | +0.16 | +0.26% | 78,600 |
65 days, newest first. Daily bars as drawn on the MBWM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.