NASDAQ : MBWM
Mercantile Bank Corporation — Price history
Financials · Banks - Regional · United States
Last price 60.65 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mercantile Bank Corporation (MBWM) closed at 61.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 60.06 | 61.53 | 59.94 | 61.2 | 109,564 | +2.32% |
| 2026-10-30 | 60.95 | 61.29 | 59.67 | 59.81 | 114,381 | -1.38% |
| 2026-10-29 | 61.02 | 61.79 | 60.52 | 60.65 | 84,400 | +0.53% |
| 2026-10-28 | 60.68 | 61.32 | 59.63 | 60.33 | 122,824 | -0.58% |
| 2026-10-27 | 61.47 | 61.8 | 60.25 | 60.68 | 80,794 | -0.77% |
| 2026-10-26 | 61.14 | 61.75 | 60.86 | 61.15 | 97,732 | +0.10% |
| 2026-10-23 | 60.09 | 61.49 | 59.56 | 61.09 | 179,922 | +1.11% |
| 2026-10-22 | 58.9 | 60.82 | 58.9 | 60.42 | 150,866 | +2.91% |
| 2026-10-21 | 59.04 | 59.77 | 58.35 | 58.71 | 161,296 | -0.56% |
| 2026-10-20 | 59.9 | 60.965 | 58.61 | 59.04 | 201,155 | +1.06% |
| 2026-10-19 | 58.65 | 58.96 | 58.25 | 58.42 | 126,822 | -0.32% |
| 2026-10-16 | 58.58 | 59.55 | 58.58 | 58.61 | 118,896 | +0.50% |
| 2026-10-15 | 58.06 | 58.82 | 57.87 | 58.32 | 98,613 | +1.09% |
| 2026-10-14 | 57.3 | 58.24 | 57 | 57.69 | 149,991 | -0.59% |
| 2026-10-13 | 58.63 | 58.79 | 57.7 | 58.03 | 83,418 | -0.45% |
| 2026-10-12 | 57.78 | 58.66 | 57.74 | 58.29 | 94,937 | +0.88% |
| 2026-10-09 | 58.01 | 58.19 | 57.7 | 57.78 | 132,764 | -0.72% |
| 2026-10-08 | 57.87 | 58.88 | 57.75 | 58.2 | 146,312 | +0.29% |
| 2026-10-07 | 58.18 | 59.5 | 57.65 | 58.03 | 111,363 | -1.36% |
| 2026-10-06 | 59.36 | 59.6 | 58.787 | 58.83 | 85,279 | -0.44% |
| 2026-10-05 | 59.39 | 59.82 | 58.5 | 59.09 | 91,052 | -0.69% |
| 2026-10-02 | 59.34 | 60.05 | 58.99 | 59.5 | 107,327 | +1.02% |
| 2026-10-01 | 58.3 | 59.11 | 57.52 | 58.9 | 139,123 | +0.99% |
| 2026-09-30 | 58.89 | 59.34 | 58.19 | 58.32 | 156,001 | -0.97% |
| 2026-09-29 | 59.22 | 59.6 | 58.38 | 58.89 | 114,483 | -0.83% |
| 2026-09-28 | 60.03 | 60.03 | 59.1 | 59.38 | 81,432 | -1.08% |
| 2026-09-25 | 59.68 | 60.445 | 59.68 | 60.03 | 91,656 | +0.86% |
| 2026-09-24 | 58.85 | 59.56 | 58.76 | 59.52 | 81,607 | +1.43% |
| 2026-09-23 | 59.11 | 59.15 | 58.63 | 58.68 | 77,310 | -0.74% |
| 2026-09-22 | 60.03 | 60.27 | 59.07 | 59.12 | 75,912 | -0.92% |
| 2026-09-21 | 60.01 | 60.46 | 59.65 | 59.67 | 92,791 | -0.60% |
| 2026-09-18 | 60.01 | 60.55 | 59.29 | 60.03 | 225,477 | -0.58% |
| 2026-09-17 | 61.05 | 61.12 | 59.92 | 60.38 | 91,351 | -0.28% |
| 2026-09-16 | 61.77 | 62.95 | 59.19 | 60.55 | 202,297 | -1.98% |
| 2026-09-15 | 61.35 | 61.8 | 60.95 | 61.77 | 108,336 | +0.72% |
| 2026-09-14 | 61.74 | 62.16 | 60.94 | 61.33 | 159,391 | -0.66% |
| 2026-09-11 | 62 | 62.42 | 61.03 | 61.74 | 111,501 | +0.72% |
| 2026-09-10 | 60.33 | 61.355 | 59.99 | 61.3 | 104,757 | +1.61% |
| 2026-09-09 | 60.14 | 60.64 | 59.16 | 60.33 | 81,295 | -0.63% |
| 2026-09-08 | 61.92 | 61.96 | 60.61 | 60.71 | 93,592 | -2.30% |
| 2026-09-04 | 61.03 | 62.32 | 60.66 | 62.14 | 82,935 | +1.32% |
| 2026-09-03 | 61.51 | 62.135 | 61.349 | 61.73 | 149,732 | +1.20% |
| 2026-09-02 | 59.63 | 61.15 | 59.26 | 61 | 160,531 | +3.15% |
| 2026-09-01 | 59.53 | 60.09 | 58.65 | 59.14 | 105,288 | -1.04% |
| 2026-08-31 | 60.03 | 60.435 | 59.185 | 59.76 | 114,692 | -0.75% |
| 2026-08-28 | 59.99 | 60.61 | 59.72 | 60.21 | 81,844 | +0.78% |
| 2026-08-27 | 59.45 | 60.05 | 58.49 | 59.745 | 68,119 | -0.23% |
| 2026-08-26 | 60.65 | 60.79 | 59.645 | 59.88 | 72,799 | -0.73% |
| 2026-08-25 | 60.41 | 60.55 | 59.96 | 60.32 | 72,080 | +0.02% |
| 2026-08-24 | 59.7 | 60.56 | 59.22 | 60.31 | 83,716 | +1.17% |
| 2026-08-21 | 60.18 | 60.44 | 59.27 | 59.61 | 95,484 | -0.32% |
| 2026-08-20 | 59.33 | 59.94 | 59.01 | 59.8 | 66,377 | +0.39% |
| 2026-08-19 | 60.82 | 61.17 | 59.51 | 59.57 | 122,516 | -2.14% |
| 2026-08-18 | 61.16 | 61.77 | 60.39 | 60.87 | 68,325 | -0.44% |
| 2026-08-17 | 61.24 | 61.97 | 60.88 | 61.14 | 86,066 | -0.68% |
| 2026-08-14 | 61.12 | 61.7 | 61.09 | 61.56 | 78,646 | +0.26% |
| 2026-08-13 | 61.75 | 62.16 | 61.135 | 61.4 | 89,305 | +0.15% |
| 2026-08-12 | 61.07 | 61.63 | 60.86 | 61.31 | 70,103 | +0.76% |
| 2026-08-11 | 60.59 | 61.205 | 60.59 | 60.85 | 62,783 | +0.43% |
| 2026-08-10 | 60.29 | 60.97 | 59.35 | 60.59 | 129,633 | -0.18% |
| 2026-08-07 | 61.37 | 61.37 | 59.31 | 60.7 | 177,481 | -1.03% |
| 2026-08-06 | 62.09 | 62.35 | 61.05 | 61.33 | 192,506 | -1.05% |
| 2026-08-05 | 62.02 | 62.05 | 61.33 | 61.98 | 226,390 | +0.08% |
| 2026-08-04 | 60.62 | 61.965 | 60.44 | 61.93 | 169,476 | +1.99% |
| 2026-08-03 | 61.12 | 61.746 | 60.425 | 60.72 | 99,749 | +1.07% |
| 2026-07-31 | 59.69 | 61.63 | 59.245 | 60.08 | 90,861 | +0.59% |
| 2026-07-30 | 60.64 | 62.39 | 59.43 | 59.73 | 86,999 | -1.16% |
| 2026-07-29 | 60.13 | 61.825 | 59.58 | 60.43 | 151,890 | +0.17% |
| 2026-07-28 | 59.04 | 60.74 | 58.5 | 60.33 | 138,397 | +2.92% |
| 2026-07-27 | 59 | 59.9 | 58.47 | 58.62 | 153,677 | +0.21% |
| 2026-07-24 | 57.44 | 59.3 | 57.26 | 58.5 | 150,077 | +2.31% |
| 2026-07-23 | 56.95 | 57.28 | 56.39 | 57.18 | 131,510 | -1.07% |
| 2026-07-22 | 59.11 | 59.19 | 57.1 | 57.8 | 195,672 | -3.15% |
| 2026-07-21 | 58.81 | 60.4 | 57.78 | 59.68 | 278,877 | +3.50% |
| 2026-07-20 | 57.9 | 59.033 | 57.29 | 57.66 | 124,268 | -0.24% |
| 2026-07-17 | 58.55 | 58.55 | 57.12 | 57.8 | 188,426 | -1.62% |
| 2026-07-16 | 57.97 | 59.95 | 57.97 | 58.75 | 215,161 | +1.66% |
| 2026-07-15 | 57.12 | 58.29 | 57.12 | 57.79 | 77,319 | +1.30% |
| 2026-07-14 | 57.47 | 57.82 | 56.955 | 57.05 | 92,928 | -0.64% |
| 2026-07-13 | 57.35 | 57.71 | 56.818 | 57.42 | 93,050 | +0.70% |
| 2026-07-10 | 56.48 | 57.14 | 56.06 | 57.02 | 93,915 | +0.74% |
| 2026-07-09 | 56.13 | 57.075 | 55.56 | 56.6 | 73,618 | +0.84% |
| 2026-07-08 | 56.96 | 57.04 | 55.255 | 56.13 | 135,588 | -2.23% |
| 2026-07-07 | 58.1 | 58.165 | 57.36 | 57.41 | 87,200 | -0.90% |
| 2026-07-06 | 57.62 | 58.675 | 57.2 | 57.93 | 119,332 | +0.21% |
| 2026-07-02 | 58.99 | 59.71 | 57 | 57.81 | 142,487 | -1.85% |
| 2026-07-01 | 57.46 | 58.99 | 56.445 | 58.9 | 129,404 | +2.58% |
| 2026-06-30 | 57.17 | 57.575 | 55.205 | 57.42 | 84,842 | +0.44% |
| 2026-06-29 | 56.87 | 57.25 | 55.695 | 57.17 | 94,826 | +0.14% |
| 2026-06-26 | 56.5 | 57.41 | 56.24 | 57.09 | 530,944 | +1.46% |
| 2026-06-25 | 55.55 | 56.52 | 55.26 | 56.27 | 168,937 | +0.86% |
| 2026-06-24 | 54.85 | 55.85 | 52.77 | 55.79 | 103,234 | +1.60% |
| 2026-06-23 | 53.99 | 55.03 | 53.885 | 54.91 | 82,217 | +1.76% |
| 2026-06-22 | 53.59 | 54.59 | 52.18 | 53.96 | 112,661 | +0.39% |
| 2026-06-18 | 54.11 | 54.32 | 52.39 | 53.75 | 217,274 | +0.92% |
| 2026-06-17 | 54.03 | 54.795 | 52.785 | 53.26 | 215,727 | -2.02% |
| 2026-06-16 | 54.18 | 54.93 | 52.86 | 54.36 | 131,230 | +1.12% |
| 2026-06-15 | 55.5 | 55.57 | 53.57 | 53.76 | 128,219 | -2.61% |
| 2026-06-12 | 54.56 | 55.5 | 54.42 | 55.2 | 158,006 | +1.81% |
| 2026-06-11 | 54.6 | 55.2 | 53.87 | 54.22 | 176,896 | -0.29% |
| 2026-06-10 | 54.26 | 54.79 | 54.015 | 54.38 | 142,356 | +0.91% |
| 2026-06-09 | 53.23 | 54.49 | 53.23 | 53.89 | 157,015 | +1.62% |
| 2026-06-08 | 52.8 | 53.7 | 52.6 | 53.03 | 162,539 | +0.55% |
| 2026-06-05 | 52.17 | 53.26 | 52.17 | 52.74 | 89,265 | +0.96% |
| 2026-06-04 | 51.5 | 52.76 | 51.5 | 52.63 | 104,520 | +3.38% |
| 2026-06-03 | 52.42 | 52.62 | 50.84 | 50.91 | 144,973 | -3.73% |
| 2026-06-02 | 51.79 | 53 | 51.79 | 52.88 | 109,341 | +1.63% |
| 2026-06-01 | 52.55 | 53.315 | 51.8 | 52.03 | 170,935 | -1.81% |
| 2026-05-29 | 52.62 | 53.35 | 52.62 | 52.99 | 170,970 | +0.30% |
| 2026-05-28 | 52.18 | 52.84 | 52 | 52.83 | 136,197 | +0.72% |
| 2026-05-27 | 53.11 | 53.3 | 52.235 | 52.45 | 126,330 | -0.83% |
| 2026-05-26 | 52.4 | 53.315 | 52.36 | 52.89 | 147,246 | +1.32% |
| 2026-05-22 | 52.62 | 53.17 | 51.985 | 52.2 | 95,639 | -0.74% |
| 2026-05-21 | 51.55 | 52.66 | 51.31 | 52.59 | 174,141 | +1.12% |
| 2026-05-20 | 50.9 | 52.285 | 50.675 | 52.01 | 110,868 | +2.18% |
| 2026-05-19 | 50.98 | 51.47 | 50.63 | 50.9 | 89,679 | -0.59% |
| 2026-05-18 | 50.13 | 51.26 | 50.13 | 51.2 | 91,273 | +2.67% |
| 2026-05-15 | 50.95 | 51.9 | 49.595 | 49.87 | 89,178 | -2.41% |
| 2026-05-14 | 50.87 | 52.03 | 50.77 | 51.1 | 194,723 | +0.99% |
| 2026-05-13 | 50.9 | 51.49 | 50.41 | 50.6 | 98,913 | -1.31% |