Mercantile Bank Corporation - Common Stock (MBWM)

Last Price51.93

Change-0.75 (-1.42%)

NASDAQ · Last Trade: Mar 5th, 5:26 PM EST

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

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	53.10	54.02	52.29	52.68	434,900	52.68
3/03/2026	51.61	52.68	50.87	52.50	75,571	52.50
3/02/2026	51.21	52.85	50.63	52.54	66,195	52.54
2/27/2026	52.45	53.15	51.30	51.66	102,352	51.66
2/26/2026	53.50	54.56	52.51	53.31	87,694	53.31
2/25/2026	52.85	53.77	52.38	53.57	65,299	53.57
2/24/2026	52.24	52.50	51.67	52.38	84,979	52.38
2/23/2026	54.72	54.72	51.83	52.32	110,154	52.32
2/20/2026	53.70	54.29	53.53	54.12	55,741	54.12
2/19/2026	53.64	54.24	53.26	53.67	50,733	53.67
2/18/2026	54.17	54.94	51.81	53.97	81,026	53.97
2/17/2026	54.08	54.89	53.47	54.34	84,429	54.34
2/13/2026	53.68	54.18	52.78	53.92	53,094	53.92
2/12/2026	54.02	54.15	52.80	53.78	86,577	53.78
2/11/2026	54.41	54.75	53.30	53.73	56,254	53.73
2/10/2026	54.38	55.00	53.29	54.03	68,237	54.03
2/09/2026	54.49	54.90	54.32	54.61	54,184	54.61
2/06/2026	55.38	55.77	54.30	54.71	110,820	54.71
2/05/2026	54.49	55.17	53.82	54.93	89,413	54.93
2/04/2026	54.25	55.34	53.56	54.80	87,328	54.80
2/03/2026	53.26	54.43	52.74	53.77	89,686	53.77
2/02/2026	51.98	53.65	51.98	53.46	74,751	53.46
1/30/2026	50.92	52.23	50.92	51.98	144,481	51.98
1/29/2026	49.97	51.74	49.95	51.32	104,485	51.32
1/28/2026	50.71	51.29	49.96	49.97	87,059	49.97
1/27/2026	50.98	51.40	50.72	50.86	58,574	50.86
1/26/2026	51.02	51.54	50.51	51.02	102,493	51.02
1/23/2026	53.20	53.20	50.80	51.12	134,340	51.12
1/22/2026	53.89	54.60	53.17	53.31	103,922	53.31
1/21/2026	51.18	54.06	51.10	53.55	151,842	53.55
1/20/2026	50.24	51.07	48.93	50.63	160,246	50.63
1/16/2026	50.25	50.62	49.26	50.24	83,113	50.24
1/15/2026	49.55	50.78	49.50	50.46	80,561	50.46
1/14/2026	48.76	49.73	48.56	49.72	77,918	49.72
1/13/2026	49.08	49.29	48.25	48.66	58,235	48.66
1/12/2026	48.94	49.05	48.13	48.67	76,240	48.67
1/09/2026	50.12	50.84	47.40	48.94	86,841	48.94
1/08/2026	48.68	50.29	48.68	50.22	82,904	50.22
1/07/2026	49.04	49.04	48.05	48.75	99,738	48.75
1/06/2026	48.28	48.81	47.80	48.76	114,039	48.76
1/05/2026	47.52	49.04	47.48	48.50	182,692	48.50
1/02/2026	48.25	48.27	47.06	47.61	140,173	47.61
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