Dark

MBWM
Mercantile Bank Corp
stock NASDAQ

At Close

Aug 14, 2026 3:59:45 PM EDT

61.55USD+0.244%(+0.15)78,647

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-61.40)0

After-hours

Aug 14, 2026 4:43:30 PM EDT

61.56USD+0.016%(+0.01)190

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	61.1200	61.7000	61.0900	61.5600	+0.261%	78,647	0.000%
2026-08-13	61.7500	62.1600	61.1350	61.4000	+0.147%	89,305	+0.261%
2026-08-12	61.0700	61.6300	60.8600	61.3100	+0.756%	70,103	+0.408%
2026-08-11	60.5900	61.2050	60.5900	60.8500	+0.429%	62,783	+1.167%
2026-08-10	60.2900	60.9700	59.3500	60.5900	-0.181%	129,633	+1.601%
2026-08-07	61.3700	61.3700	59.3100	60.7000	-1.027%	177,482	+1.417%
2026-08-06	62.0900	62.3500	61.0500	61.3300	-1.049%	192,506	+0.375%
2026-08-05	62.0200	62.0500	61.3300	61.9800	+0.081%	226,390	-0.678%
2026-08-04	60.6200	61.9650	60.4400	61.9300	+1.993%	169,477	-0.597%
2026-08-03	61.1200	61.7464	60.4250	60.7200	+1.065%	99,749	+1.383%
2026-07-31	59.6900	61.6300	59.2450	60.0800	+0.586%	90,862	+2.463%
2026-07-30	60.6400	62.3900	59.4300	59.7300	-1.158%	86,999	+3.064%
2026-07-29	60.1300	61.8250	59.5800	60.4300	+0.166%	151,890	+1.870%
2026-07-28	59.0400	60.7400	58.5000	60.3300	+2.917%	138,397	+2.039%
2026-07-27	59.0000	59.9000	58.4700	58.6200	+0.205%	153,677	+5.015%
2026-07-24	57.4400	59.3000	57.2600	58.5000	+2.308%	150,077	+5.231%
2026-07-23	56.9500	57.2800	56.3900	57.1800	-1.073%	131,511	+7.660%
2026-07-22	59.1100	59.1900	57.1000	57.8000	-3.150%	195,673	+6.505%
2026-07-21	58.8100	60.4000	57.7800	59.6800	+3.503%	278,877	+3.150%
2026-07-20	57.9000	59.0330	57.2900	57.6600	-0.242%	124,268	+6.764%
2026-07-17	58.5500	58.5500	57.1200	57.8000	-1.617%	188,426	+6.505%
2026-07-16	57.9700	59.9500	57.9700	58.7500	+1.661%	215,162	+4.783%
2026-07-15	57.1200	58.2900	57.1200	57.7900	+1.297%	77,320	+6.524%
2026-07-14	57.4700	57.8200	56.9550	57.0500	-0.644%	92,416	+7.905%
2026-07-13	57.3500	57.7100	56.8182	57.4200	+0.702%	93,051	+7.210%
2026-07-10	56.4800	57.1400	56.0600	57.0200	+0.742%	93,915	+7.962%
2026-07-09	56.1300	57.0750	55.5600	56.6000	+0.837%	73,618	+8.763%
2026-07-08	56.9600	57.0400	55.2550	56.1300	-2.230%	135,588	+9.674%
2026-07-07	58.1000	58.1650	57.3600	57.4100	-0.898%	87,200	+7.229%
2026-07-06	57.6200	58.6750	57.2000	57.9300	+0.208%	119,332	+6.266%
2026-07-02	58.9900	59.7100	57.0002	57.8100	-1.851%	142,488	+6.487%
2026-07-01	57.4600	58.9900	56.4450	58.9000	+2.577%	129,404	+4.516%
2026-06-30	57.1700	57.5750	55.2050	57.4200	+0.437%	84,842	+7.210%
2026-06-29	56.8700	57.2500	55.6950	57.1700	+0.140%	94,826	+7.679%
2026-06-26	56.5000	57.4100	56.2400	57.0900	+1.457%	530,945	+7.830%
2026-06-25	55.5500	56.5200	55.2600	56.2700	+0.860%	168,937	+9.401%
2026-06-24	54.8500	55.8500	52.7700	55.7900	+1.603%	103,234	+10.342%
2026-06-23	53.9900	55.0300	53.8850	54.9100	+1.761%	82,217	+12.111%
2026-06-22	53.5900	54.5900	52.1800	53.9600	+0.391%	112,661	+14.085%
2026-06-18	54.1100	54.3200	52.3901	53.7500	+0.920%	217,275	+14.530%
2026-06-17	54.0300	54.7950	52.7850	53.2600	-2.024%	215,728	+15.584%
2026-06-16	54.1800	54.9300	52.8600	54.3600	+1.116%	131,230	+13.245%
2026-06-15	55.5000	55.5700	53.5700	53.7600	-2.609%	128,219	+14.509%
2026-06-12	54.5600	55.5000	54.4200	55.2000	+1.807%	158,006	+11.522%
2026-06-11	54.6000	55.2000	53.8700	54.2200	-0.294%	176,897	+13.537%
2026-06-10	54.2600	54.7900	54.0150	54.3800	+0.909%	142,357	+13.203%
2026-06-09	53.2300	54.4900	53.2300	53.8900	+1.622%	157,015	+14.233%
2026-06-08	52.8000	53.7000	52.6000	53.0300	+0.550%	162,539	+16.085%
2026-06-05	52.1700	53.2600	52.1700	52.7400	+0.209%	89,266	+16.724%
2026-06-04	51.5000	52.7600	51.5000	52.6300	+3.379%	104,520	+16.968%
2026-06-03	52.4200	52.6200	50.8400	50.9100	-3.725%	144,973	+20.919%
2026-06-02	51.7900	53.0000	51.7900	52.8800	+1.634%	109,341	+16.415%
2026-06-01	52.5500	53.3150	51.8000	52.0300	-1.812%	170,935	+18.316%
2026-05-29	52.6200	53.3500	52.6200	52.9900	+0.303%	170,970	+16.173%
2026-05-28	52.1800	52.8400	52.0000	52.8300	+0.724%	136,198	+16.525%
2026-05-27	53.1100	53.3000	52.2350	52.4500	-0.832%	126,330	+17.369%
2026-05-26	52.4000	53.3150	52.3600	52.8900	+1.322%	147,246	+16.393%
2026-05-22	52.6200	53.1700	51.9850	52.2000	-0.742%	95,639	+17.931%
2026-05-21	51.5500	52.6600	51.3100	52.5900	+1.115%	174,142	+17.056%
2026-05-20	50.9000	52.2850	50.6750	52.0100	+2.181%	110,869	+18.362%
2026-05-19	50.9800	51.4699	50.6300	50.9000	-0.586%	89,679	+20.943%
2026-05-18	50.1300	51.2600	50.1300	51.2000	+2.667%	91,273	+20.234%
2026-05-15	50.9500	51.9000	49.5950	49.8700	-2.407%	89,179	+23.441%
2026-05-14	50.8700	52.0300	50.7700	51.1000	+0.988%	194,723	+20.470%
2026-05-13	50.9000	51.4900	50.4100	50.6000	-1.307%	98,913	+21.660%
2026-05-12	51.1400	51.6500	49.8550	51.2700	+0.137%	101,705	+20.070%
2026-05-11	52.0700	52.2500	50.9600	51.2000	-1.746%	125,869	+20.234%
2026-05-08	52.0400	52.2700	51.6900	52.1100	+0.192%	67,820	+18.135%
2026-05-07	52.3300	52.6700	51.9100	52.0100	-0.326%	77,284	+18.362%
2026-05-06	52.4900	52.7900	51.9400	52.1800	+0.365%	64,347	+17.976%
2026-05-05	51.1300	52.1400	50.2000	51.9900	+1.782%	80,311	+18.407%
2026-05-04	51.6000	52.0950	50.8200	51.0800	-1.694%	90,843	+20.517%
2026-05-01	51.5400	52.4400	50.7850	51.9600	+1.267%	133,422	+18.476%
2026-04-30	50.5000	51.6500	50.4800	51.3100	+1.223%	142,086	+19.977%
2026-04-29	51.6800	51.8000	50.5500	50.6900	-2.463%	107,322	+21.444%
2026-04-28	51.4700	52.3540	51.4700	51.9700	+1.365%	82,275	+18.453%
2026-04-27	50.5900	51.4400	50.5900	51.2700	+1.284%	108,337	+20.070%
2026-04-24	50.4100	51.4500	49.9500	50.6200	-0.118%	141,165	+21.612%
2026-04-23	50.6300	50.8350	49.8950	50.6800	+0.516%	98,231	+21.468%
2026-04-22	51.6000	51.6000	49.6900	50.4200	-1.964%	132,218	+22.094%
2026-04-21	53.8000	55.0000	51.2300	51.4300	-3.436%	105,706	+19.697%
2026-04-20	53.4500	53.9100	53.1500	53.2600	-0.782%	102,167	+15.584%
2026-04-17	52.8300	54.8800	52.8300	53.6800	+2.639%	172,929	+14.680%
2026-04-16	52.9000	52.9900	52.0000	52.3000	-1.377%	131,394	+17.706%
2026-04-15	53.3700	53.4300	52.1600	53.0300	-0.934%	77,693	+16.085%
2026-04-14	53.1900	53.8050	52.2200	53.5300	+0.450%	148,334	+15.001%
2026-04-13	53.4400	53.5400	52.6701	53.2900	-0.393%	136,554	+15.519%
2026-04-10	53.7400	53.9700	52.9600	53.5000	-0.816%	102,026	+15.065%
2026-04-09	52.6000	54.2400	52.1100	53.9400	+1.774%	142,872	+14.127%
2026-04-08	53.2100	53.7850	52.6500	53.0000	+1.864%	160,611	+16.151%
2026-04-07	51.4700	52.1400	51.2900	52.0300	+0.970%	112,853	+18.316%
2026-04-06	51.3400	52.0700	50.4000	51.5300	+0.136%	121,375	+19.464%
2026-04-02	50.3000	51.4600	50.1200	51.4600	+0.803%	70,341	+19.627%
2026-04-01	50.7300	51.6600	50.7300	51.0500	+1.089%	78,515	+20.588%
2026-03-31	50.6600	50.8550	49.9600	50.5000	+0.939%	138,594	+21.901%
2026-03-30	49.6100	50.1900	49.3400	50.0300	+1.419%	122,534	+23.046%
2026-03-27	49.4400	49.9200	49.0800	49.3300	-0.904%	94,284	+24.792%
2026-03-26	49.0400	49.9700	48.7200	49.7800	+0.963%	108,840	+23.664%
2026-03-25	49.9500	50.4200	49.0200	49.3050	-1.133%	84,276	+24.855%
2026-03-24	49.8200	50.7800	49.6723	49.8700	-0.815%	88,147	+23.441%
2026-03-23	49.8000	51.2700	49.6000	50.2800	+3.372%	138,390	+22.434%
2026-03-20	50.2800	50.6000	48.5100	48.6400	-3.262%	345,072	+26.563%
2026-03-19	49.3500	50.6600	49.2500	50.2800	+1.269%	151,055	+22.434%
2026-03-18	48.6800	49.8900	48.6800	49.6500	-0.121%	230,203	+23.988%
2026-03-17	50.3000	50.8700	49.5400	49.7100	-0.739%	88,144	+23.838%
2026-03-16	50.2200	50.5800	49.7500	50.0800	+0.321%	45,865	+22.923%
2026-03-13	50.1600	50.6200	49.2300	49.9200	-0.300%	52,842	+23.317%
2026-03-12	48.9400	50.1800	48.7800	50.0700	+0.240%	76,470	+22.948%
2026-03-11	49.7200	50.5000	49.2600	49.9500	-0.419%	52,675	+23.243%
2026-03-10	49.7900	51.2400	49.4750	50.1600	+0.100%	99,892	+22.727%
2026-03-09	49.5700	50.3800	48.3000	50.1100	-0.427%	105,903	+22.850%
2026-03-06	50.2900	50.6600	48.5400	50.3250	-3.091%	119,559	+22.325%
2026-03-05	52.3400	52.3500	51.3600	51.9300	-1.424%	87,540	+18.544%
2026-03-04	53.1000	54.0200	52.2875	52.6800	+0.343%	434,900	+16.856%
2026-03-03	51.6100	52.6800	50.8700	52.5000	-0.076%	75,570	+17.257%
2026-03-02	51.2100	52.8550	50.6300	52.5400	+1.703%	66,194	+17.168%
2026-02-27	52.4500	53.1500	51.3000	51.6600	-3.095%	102,352	+19.164%
2026-02-26	53.5000	54.5600	52.5100	53.3100	-0.485%	87,694	+15.476%
2026-02-25	52.8500	53.7750	52.3750	53.5700	+2.272%	65,298	+14.915%
2026-02-24	52.2400	52.5000	51.6700	52.3800	+0.115%	84,979	+17.526%
2026-02-23	54.7200	54.7200	51.8300	52.3200	-3.326%	110,127	+17.661%
2026-02-20	53.7000	54.2900	53.5300	54.1200	+0.838%	55,741	+13.747%
2026-02-19	53.6400	54.2400	53.2600	53.6700	-0.556%	50,733	+14.701%
2026-02-18	54.1700	54.9400	51.8100	53.9700	-0.681%	81,026	+14.063%
2026-02-17	54.0800	54.8900	53.4700	54.3400	+0.779%	84,429	+13.287%
2026-02-13	53.6800	54.1800	52.7800	53.9200	+0.260%	53,093	+14.169%
2026-02-12	54.0200	54.1500	52.8050	53.7800	+0.093%	86,331	+14.466%
2026-02-11	54.4100	54.7500	53.3000	53.7300	-0.555%	56,254	+14.573%
2026-02-10	54.3800	55.0000	53.2900	54.0300	-1.062%	68,237	+13.937%
2026-02-09	54.4900	54.9000	54.3200	54.6100	-0.183%	54,184	+12.727%
2026-02-06	55.3800	55.7700	54.3000	54.7100	-0.401%	110,820	+12.521%
2026-02-05	54.4900	55.1700	53.7500	54.9300	+0.237%	89,413	+12.070%
2026-02-04	54.2500	55.3350	53.5650	54.8000	+1.916%	87,328	+12.336%
2026-02-03	53.2600	54.4300	52.7450	53.7700	+0.580%	89,686	+14.488%
2026-02-02	51.9800	53.6500	51.9800	53.4600	+2.847%	74,748	+15.152%
2026-01-30	50.9200	52.2300	50.9200	51.9800	+1.286%	144,481	+18.430%
2026-01-29	49.9700	51.7400	49.9500	51.3200	+2.702%	104,484	+19.953%
2026-01-28	50.7100	51.2900	49.9600	49.9700	-1.750%	87,059	+23.194%
2026-01-27	50.9800	51.4000	50.7150	50.8600	-0.314%	58,574	+21.038%
2026-01-26	51.0200	51.5400	50.5100	51.0200	-0.196%	102,493	+20.659%
2026-01-23	53.2000	53.2000	50.8020	51.1200	-4.108%	134,340	+20.423%
2026-01-22	53.8900	54.6020	53.1700	53.3100	-0.448%	103,922	+15.476%
2026-01-21	51.1800	54.0600	51.1000	53.5500	+5.767%	151,352	+14.958%
2026-01-20	50.2400	51.0700	48.9300	50.6300	+0.776%	160,246	+21.588%
2026-01-16	50.2500	50.6200	49.2550	50.2400	-0.436%	82,525	+22.532%
2026-01-15	49.5500	50.7800	49.5000	50.4600	+1.488%	80,386	+21.998%
2026-01-14	48.7600	49.7300	48.5600	49.7200	+2.178%	77,918	+23.813%
2026-01-13	49.0800	49.2900	48.2500	48.6600	-0.021%	58,129	+26.510%
2026-01-12	48.9400	49.0450	48.1350	48.6700	-0.552%	75,543	+26.484%
2026-01-09	50.1200	50.8400	47.4001	48.9400	-2.549%	85,824	+25.787%
2026-01-08	48.6800	50.2900	48.6800	50.2200	+3.015%	82,904	+22.581%
2026-01-07	49.0400	49.0400	48.0500	48.7500	-0.021%	99,738	+26.277%
2026-01-06	48.2800	48.8100	47.8000	48.7600	+0.536%	114,041	+26.251%
2026-01-05	47.5200	49.0400	47.4800	48.5000	+1.869%	182,692	+26.928%
2026-01-02	48.2500	48.2700	47.0600	47.6100	-1.019%	140,173	+29.301%
2025-12-31	48.0700	48.2000	47.6100	48.1000	+0.208%	100,695	+27.983%
2025-12-30	48.6000	48.6000	47.5700	48.0000	-0.826%	82,193	+28.250%
2025-12-29	48.6500	48.8400	48.0746	48.4000	-0.657%	93,150	+27.190%
2025-12-26	49.1600	49.1600	48.4800	48.7200	-0.632%	58,670	+26.355%
2025-12-24	49.0100	49.4350	48.6600	49.0300	-0.244%	66,321	+25.556%
2025-12-23	48.8900	49.3600	48.3600	49.1500	+0.122%	180,651	+25.249%
2025-12-22	49.3600	49.9150	48.1800	49.0900	-0.848%	99,880	+25.402%
2025-12-19	49.4300	49.5200	48.5150	49.5100	-0.202%	334,498	+24.339%
2025-12-18	49.5800	49.8900	48.8450	49.6100	+0.833%	108,101	+24.088%
2025-12-17	49.6600	50.4000	47.9900	49.2000	-1.225%	145,018	+25.122%
2025-12-16	50.1000	50.3000	49.4800	49.8100	-0.240%	102,199	+23.590%
2025-12-15	49.7800	50.3750	49.6300	49.9300	+0.747%	90,631	+23.293%
2025-12-12	49.4400	49.7800	48.8300	49.5600	+0.243%	83,707	+24.213%
2025-12-11	48.9600	49.6400	48.7500	49.4400	+0.980%	79,878	+24.515%
2025-12-10	47.0900	49.3800	46.9400	48.9600	+3.839%	128,018	+25.735%
2025-12-09	47.1500	47.6900	47.0800	47.1500	+0.383%	63,640	+30.562%
2025-12-08	46.8700	47.3100	46.6350	46.9700	+0.881%	69,421	+31.062%
2025-12-05	46.8600	47.0800	46.3000	46.5600	-2.000%	57,910	+32.216%
2025-12-04	47.4000	47.7700	47.2800	47.5100	-0.231%	63,917	+29.573%
2025-12-03	46.7800	47.7350	46.6134	47.6200	+2.585%	53,238	+29.273%
2025-12-02	46.6700	46.7900	46.2600	46.4200	-0.194%	57,673	+32.615%
2025-12-01	46.1700	46.5200	46.1500	46.5100	+1.153%	51,511	+32.359%
2025-11-28	46.5000	46.6900	45.9000	45.9800	-1.054%	37,229	+33.884%
2025-11-26	46.4600	47.5000	46.0600	46.4700	-0.620%	68,453	+32.473%
2025-11-25	45.2700	47.1900	45.2700	46.7600	+3.773%	69,093	+31.651%
2025-11-24	45.5900	45.7400	44.8701	45.0600	-1.530%	91,508	+36.618%
2025-11-21	44.1200	45.8300	44.1200	45.7600	+3.811%	81,502	+34.528%
2025-11-20	44.4500	44.9200	43.8400	44.0800	+0.341%	56,385	+39.655%
2025-11-19	43.5700	44.2700	43.4000	43.9300	+0.434%	44,325	+40.132%
2025-11-18	43.7900	44.1500	43.5800	43.7400	-0.387%	48,948	+40.741%
2025-11-17	45.3100	45.5500	43.5700	43.9100	-3.495%	81,231	+40.196%
2025-11-14	45.2900	45.6500	43.0000	45.5000	-0.110%	48,016	+35.297%
2025-11-13	45.5500	46.3300	45.1150	45.5500	-0.263%	63,526	+35.148%
2025-11-12	45.5900	46.2000	45.5650	45.6700	+0.066%	56,020	+34.793%
2025-11-11	45.4100	45.8350	44.0600	45.6400	+0.462%	26,942	+34.882%
2025-11-10	44.9400	45.6150	44.9300	45.4300	+0.665%	36,472	+35.505%
2025-11-07	45.3900	45.4550	44.8200	45.1300	-0.287%	28,823	+36.406%
2025-11-06	45.1400	45.3699	44.7000	45.2600	-0.440%	40,614	+36.014%
2025-11-05	44.5500	45.5000	44.1700	45.4600	+3.154%	52,063	+35.416%
2025-11-04	44.0600	44.3500	43.7650	44.0700	-0.609%	73,155	+39.687%
2025-11-03	43.8100	44.4500	43.1500	44.3400	+1.117%	52,018	+38.836%
2025-10-31	43.5100	43.9000	43.4200	43.8500	+0.068%	70,469	+40.388%
2025-10-30	43.1100	44.1700	42.9250	43.8200	+1.248%	52,222	+40.484%
2025-10-29	44.5500	45.5750	42.8750	43.2800	-3.414%	69,691	+42.237%
2025-10-28	44.6800	45.0800	44.0750	44.8100	+0.067%	49,495	+37.380%
2025-10-27	45.5800	45.9700	44.7800	44.7800	-1.712%	58,341	+37.472%
2025-10-24	45.2100	46.0400	45.1100	45.5600	+1.447%	39,333	+35.119%
2025-10-23	45.2700	45.7400	44.4800	44.9100	-0.773%	80,154	+37.074%
2025-10-22	44.9500	45.9500	44.9500	45.2600	+0.779%	65,751	+36.014%
2025-10-21	46.3200	46.3200	44.4400	44.9100	+0.627%	69,477	+37.074%
2025-10-20	43.9000	45.1500	43.5100	44.6300	+2.362%	63,244	+37.934%
2025-10-17	43.5400	44.0000	43.1500	43.6000	+1.066%	83,975	+41.193%
2025-10-16	45.2500	46.0635	42.7500	43.1400	-5.145%	91,745	+42.698%
2025-10-15	46.4900	46.4900	45.3000	45.4800	-1.686%	50,771	+35.356%
2025-10-14	44.8600	46.5200	44.8100	46.2600	+2.618%	67,780	+33.074%
2025-10-13	44.7000	45.1600	44.1600	45.0800	+2.106%	78,304	+36.557%
2025-10-10	44.9400	45.4400	43.9800	44.1500	-1.932%	116,204	+39.434%
2025-10-09	44.9200	45.1800	44.7500	45.0200	-0.266%	56,871	+36.739%
2025-10-08	45.5800	45.7200	45.0600	45.1400	-0.441%	42,111	+36.376%
2025-10-07	45.5900	46.1000	45.2100	45.3400	-0.875%	90,814	+35.774%
2025-10-06	45.2800	46.0000	44.7000	45.7400	+1.894%	77,353	+34.587%
2025-10-03	44.8600	45.2300	44.6710	44.8900	+0.538%	49,675	+37.135%
2025-10-02	44.7400	44.8700	44.3800	44.6500	-0.424%	73,332	+37.872%
2025-10-01	44.6700	46.1000	44.5500	44.8400	-0.356%	65,898	+37.288%
2025-09-30	44.6900	45.1300	44.4000	45.0000	+0.178%	67,595	+36.800%
2025-09-29	45.9200	46.2800	44.6600	44.9200	-1.921%	57,787	+37.044%
2025-09-26	45.8000	46.2000	45.4300	45.8000	+0.087%	52,801	+34.410%
2025-09-25	45.8000	46.0152	45.5300	45.7600	-0.651%	41,846	+34.528%
2025-09-24	46.3600	46.8400	45.7450	46.0600	-0.454%	59,468	+33.652%
2025-09-23	46.5300	47.2677	46.0600	46.2700	-0.687%	42,677	+33.045%
2025-09-22	46.8300	47.3250	46.4700	46.5900	-0.872%	66,338	+32.131%
2025-09-19	48.2700	48.6800	46.9800	47.0000	-2.671%	157,585	+30.979%
2025-09-18	47.1800	49.3599	46.4700	48.2900	+3.206%	52,550	+27.480%
2025-09-17	46.6900	48.1500	46.4000	46.7900	+0.021%	68,369	+31.567%
2025-09-16	47.2500	47.9200	46.3500	46.7800	-1.412%	38,500	+31.595%
2025-09-15	47.7900	48.0000	47.3400	47.4500	-0.566%	38,949	+29.737%
2025-09-12	48.3100	48.3100	47.5350	47.7200	-1.283%	32,330	+29.003%
2025-09-11	47.9700	48.3800	47.6100	48.3400	+1.087%	46,869	+27.348%
2025-09-10	47.9600	48.3100	47.7000	47.8200	+0.021%	32,287	+28.733%
2025-09-09	48.5300	48.7100	47.6500	47.8100	-1.544%	29,935	+28.760%
2025-09-08	48.8600	48.9400	47.8450	48.5600	-0.247%	32,438	+26.771%
2025-09-05	49.1400	49.7894	48.0650	48.6800	-0.936%	47,487	+26.459%
2025-09-04	48.6900	49.1400	48.4900	49.1400	+0.883%	46,900	+25.275%
2025-09-03	48.8800	49.4500	48.3450	48.7100	-0.713%	50,842	+26.381%
2025-09-02	48.6200	49.2100	48.4000	49.0600	-0.386%	51,680	+25.479%
2025-08-29	49.8800	50.0100	49.0800	49.2500	-0.925%	45,554	+24.995%
2025-08-28	50.2300	50.2300	47.3714	49.7100	-0.221%	58,422	+23.838%
2025-08-27	49.2800	50.0450	48.8600	49.8200	+0.728%	50,189	+23.565%
2025-08-26	48.6400	49.8800	48.3900	49.4600	+0.651%	48,636	+24.464%
2025-08-25	49.4700	49.6233	49.0900	49.1400	-0.727%	34,391	+25.275%
2025-08-22	47.1900	49.6150	47.1900	49.5000	+5.521%	83,019	+24.364%
2025-08-21	47.3500	47.4600	46.8400	46.9100	-1.656%	59,370	+31.230%
2025-08-20	47.2500	47.7700	46.7500	47.7000	+1.533%	68,041	+29.057%
2025-08-19	46.6100	47.0950	46.6100	46.9800	+0.428%	42,250	+31.034%
2025-08-18	46.2900	47.1000	45.9050	46.7800	+1.059%	46,287	+31.595%
2025-08-15	47.1900	47.2650	45.9900	46.2900	-1.782%	67,806	+32.988%
2025-08-14	46.4100	47.1600	46.3100	47.1300	-0.042%	57,353	+30.617%
2025-08-13	46.8800	47.2250	46.2000	47.1500	+1.441%	74,997	+30.562%
2025-08-12	44.8900	46.6100	44.8900	46.4800	+4.332%	51,309	+32.444%
2025-08-11	44.7900	44.9546	44.1950	44.5500	+0.045%	39,554	+38.182%
2025-08-08	44.4200	45.0675	44.1300	44.5300	+1.090%	38,556	+38.244%
2025-08-07	45.0100	45.5100	43.7100	44.0500	-1.366%	53,086	+39.750%
2025-08-06	44.7500	44.9750	44.4050	44.6600	-0.844%	57,704	+37.841%
2025-08-05	44.8600	45.1050	44.1950	45.0400	+0.424%	75,602	+36.679%
2025-08-04	44.4400	45.7400	44.2900	44.8500	+0.923%	59,881	+37.258%
2025-08-01	45.0800	45.1300	44.2700	44.4400	-2.736%	110,555	+38.524%
2025-07-31	46.1200	46.2700	45.0300	45.6900	-0.975%	69,273	+34.734%
2025-07-30	47.9200	48.3199	45.9600	46.1400	-2.494%	77,449	+33.420%
2025-07-29	48.0600	48.2100	47.1400	47.3200	-0.880%	62,781	+30.093%
2025-07-28	47.8000	47.9925	47.1150	47.7400	+0.063%	67,222	+28.948%
2025-07-25	48.0400	48.2060	47.3900	47.7100	-0.563%	56,565	+29.030%
2025-07-24	49.4400	49.4500	47.8700	47.9800	-1.901%	87,464	+28.303%
2025-07-23	48.5800	49.5750	47.9600	48.9100	+2.194%	142,489	+25.864%
2025-07-22	50.3900	50.3900	47.0267	47.8600	-1.826%	92,018	+28.625%
2025-07-21	48.5800	49.3900	48.5800	48.7500	+0.350%	46,371	+26.277%
2025-07-18	49.2200	49.6250	48.3800	48.5800	-0.267%	79,604	+26.719%
2025-07-17	48.0800	49.1550	48.0800	48.7100	+1.100%	96,295	+26.381%
2025-07-16	47.9000	48.5750	47.3800	48.1800	+0.795%	77,905	+27.771%
2025-07-15	49.4300	49.7300	47.8000	47.8000	-3.317%	135,293	+28.787%
2025-07-14	48.2900	49.4900	48.2900	49.4400	+2.064%	99,303	+24.515%
2025-07-11	49.4300	49.6700	48.4400	48.4400	-2.965%	96,729	+27.085%
2025-07-10	49.8200	50.5199	49.2000	49.9200	+1.135%	130,578	+23.317%
2025-07-09	49.7100	50.0100	49.1600	49.3600	-0.142%	115,860	+24.716%
2025-07-08	49.1200	50.2675	49.1200	49.4300	+0.960%	165,694	+24.540%
2025-07-07	49.4200	50.3600	48.8400	48.9600	-1.706%	225,882	+25.735%
2025-07-03	49.3700	49.9500	48.5200	49.8100	+1.715%	159,955	+23.590%
2025-07-02	48.0900	48.9800	47.8950	48.9700	+2.426%	45,987	+25.710%
2025-07-01	46.0900	48.4900	46.0900	47.8100	+3.017%	55,199	+28.760%
2025-06-30	46.6400	46.8950	46.2400	46.4100	+0.151%	57,914	+32.644%
2025-06-27	46.1500	46.6400	45.9200	46.3400	+0.783%	89,808	+32.844%
2025-06-26	45.3700	46.0800	45.0300	45.9800	+1.883%	42,126	+33.884%
2025-06-25	45.0400	45.4150	44.8500	45.1300	0.000%	44,669	+36.406%
2025-06-24	45.2700	46.0800	45.0450	45.1300	+0.456%	82,265	+36.406%
2025-06-23	43.6000	44.9800	43.4300	44.9250	+2.428%	144,147	+37.028%
2025-06-20	44.0000	44.2100	42.6900	43.8600	+0.689%	120,894	+40.356%
2025-06-18	42.9400	43.9700	42.8500	43.5600	+1.067%	57,774	+41.322%
2025-06-17	43.1000	43.6900	42.6900	43.1000	-0.508%	108,937	+42.831%
2025-06-16	44.0600	44.0600	43.0101	43.3200	-0.460%	65,464	+42.105%
2025-06-13	44.1800	44.5900	43.3050	43.5200	-2.803%	101,494	+41.452%
2025-06-12	44.7100	45.0100	44.0937	44.7750	-0.632%	83,311	+37.487%
2025-06-11	45.5700	46.1100	44.6700	45.0600	-1.011%	90,569	+36.618%
2025-06-10	44.9200	45.9300	44.5700	45.5200	+1.971%	152,561	+35.237%
2025-06-09	44.5200	47.8200	42.1700	44.6400	+0.360%	55,881	+37.903%
2025-06-06	43.8500	44.6200	43.4100	44.4800	+2.441%	85,281	+38.399%
2025-06-05	43.6200	43.8800	43.0300	43.4200	-0.572%	38,932	+41.778%
2025-06-04	44.2600	44.4300	43.1783	43.6700	-1.110%	28,411	+40.966%
2025-06-03	43.5100	44.6000	43.3500	44.1600	+1.099%	47,890	+39.402%
2025-06-02	44.2900	44.5700	43.3300	43.6800	-1.087%	48,281	+40.934%
2025-05-30	44.6200	44.9300	44.0800	44.1600	-1.385%	53,678	+39.402%
2025-05-29	44.3100	45.0800	43.3800	44.7800	+0.970%	58,563	+37.472%
2025-05-28	44.5700	45.0100	43.8400	44.3500	-1.071%	50,669	+38.805%
2025-05-27	44.2000	45.3199	43.5000	44.8300	+2.609%	37,729	+37.319%
2025-05-23	43.2600	44.0799	42.5500	43.6900	-1.377%	36,407	+40.902%
2025-05-22	44.1900	44.8700	44.1100	44.3000	-0.472%	40,483	+38.962%
2025-05-21	45.4300	45.8600	44.3900	44.5100	-3.197%	40,367	+38.306%
2025-05-20	45.7700	46.2900	45.3400	45.9800	+0.174%	40,251	+33.884%
2025-05-19	45.3900	46.4700	44.5750	45.9000	+0.196%	39,657	+34.118%
2025-05-16	46.2700	46.2700	45.6800	45.8100	-1.101%	40,727	+34.381%
2025-05-15	45.6800	46.5700	45.4600	46.3200	+1.312%	55,661	+32.902%
2025-05-14	45.8300	46.0850	45.4150	45.7200	-0.479%	38,890	+34.646%
2025-05-13	45.9500	46.5600	45.4307	45.9400	+0.967%	42,246	+34.001%
2025-05-12	45.4800	46.9700	45.4800	45.5000	+3.976%	73,394	+35.297%
2025-05-09	43.8700	44.4450	43.6000	43.7600	-0.319%	41,873	+40.676%
2025-05-08	43.5100	44.2700	43.2000	43.9000	+1.339%	36,434	+40.228%
2025-05-07	43.3100	43.6300	42.8800	43.3200	+0.487%	44,420	+42.105%
2025-05-06	42.7900	43.4800	42.2400	43.1100	-0.347%	46,327	+42.797%
2025-05-05	43.8200	44.0800	43.2600	43.2600	-0.837%	41,402	+42.302%
2025-05-02	42.9800	43.9999	42.4050	43.6250	+2.768%	36,892	+41.112%
2025-05-01	42.3100	42.8000	41.3500	42.4500	+0.331%	45,637	+45.018%
2025-04-30	42.4400	42.6800	41.8800	42.3100	-1.536%	54,727	+45.498%
2025-04-29	41.9400	42.9700	41.8100	42.9700	+1.752%	42,276	+43.263%
2025-04-28	42.0900	42.6000	41.5000	42.2300	+0.932%	42,530	+45.773%
2025-04-25	41.5200	41.9150	41.3800	41.8400	-0.547%	46,111	+47.132%
2025-04-24	41.3500	42.2200	41.2750	42.0700	+1.300%	63,507	+46.328%
2025-04-23	42.0200	43.0800	41.1700	41.5300	-0.336%	60,789	+48.230%
2025-04-22	39.4600	42.6800	39.2300	41.6700	+3.502%	70,347	+47.732%
2025-04-21	40.3200	40.4000	39.8000	40.2600	-1.032%	57,045	+52.906%
2025-04-17	40.3000	40.9700	40.3000	40.6800	+0.918%	52,405	+51.327%
2025-04-16	38.7900	40.4900	38.6600	40.3100	+1.562%	46,331	+52.716%
2025-04-15	38.5700	39.8900	38.5700	39.6900	+2.347%	47,323	+55.102%
2025-04-14	39.0500	39.2200	37.9000	38.7800	+0.649%	71,174	+58.742%
2025-04-11	38.2700	38.9050	37.7600	38.5300	-0.773%	40,369	+59.772%
2025-04-10	40.1400	40.1400	38.0200	38.8300	-5.569%	57,141	+58.537%
2025-04-09	39.1400	42.2700	37.9700	41.1200	+4.141%	97,632	+49.708%
2025-04-08	41.0200	42.2200	38.8700	39.4850	-0.891%	69,856	+55.907%
2025-04-07	38.1400	41.8200	37.8950	39.8400	+0.989%	102,426	+54.518%
2025-04-04	38.2000	39.7700	37.7700	39.4500	-1.400%	75,198	+56.046%
2025-04-03	41.9700	41.9700	40.0100	40.0100	-8.653%	76,921	+53.862%
2025-04-02	42.8300	43.8950	42.8000	43.8000	+0.736%	41,717	+40.548%
2025-04-01	43.0700	43.7700	42.6724	43.4800	+0.092%	45,495	+41.582%
2025-03-31	43.3200	44.1200	42.0343	43.4400	-1.340%	46,425	+41.713%
2025-03-28	45.3700	45.6800	43.7101	44.0300	-1.828%	55,509	+39.814%
2025-03-27	44.8800	45.6900	44.0550	44.8500	+0.112%	66,784	+37.258%
2025-03-26	44.3900	45.2100	44.3900	44.8000	+0.697%	42,049	+37.411%
2025-03-25	45.3300	45.8700	44.4800	44.4900	-1.940%	53,979	+38.368%
2025-03-24	44.9500	45.3950	44.7100	45.3700	+2.531%	56,217	+35.684%
2025-03-21	44.0900	44.5700	43.5850	44.2500	-0.651%	165,998	+39.119%
2025-03-20	44.5600	45.3800	44.3600	44.5400	-1.176%	65,859	+38.213%
2025-03-19	44.4800	46.4299	44.3900	45.0700	+1.326%	91,153	+36.588%
2025-03-18	43.7000	44.8750	43.4000	44.4800	-0.224%	62,233	+38.399%
2025-03-17	44.6200	45.0400	44.3400	44.5800	-0.291%	47,037	+38.089%
2025-03-14	44.2200	45.2512	43.7800	44.7100	+2.381%	38,499	+37.687%
2025-03-13	44.4500	44.9700	43.6700	43.6700	-1.132%	34,654	+40.966%
2025-03-12	44.1100	44.6450	43.7500	44.1700	+0.914%	62,094	+39.371%
2025-03-11	43.0500	44.2800	42.8500	43.7700	-0.114%	76,954	+40.644%
2025-03-10	44.9000	45.3500	43.8200	43.8200	-3.840%	56,851	+40.484%
2025-03-07	45.4700	45.8600	44.7700	45.5700	-0.393%	49,532	+35.089%
2025-03-06	45.6100	46.3400	44.3419	45.7500	-1.209%	76,085	+34.557%
2025-03-05	46.6000	46.9900	45.5900	46.3100	-0.129%	66,969	+32.930%
2025-03-04	47.7600	48.0750	45.6855	46.3700	-3.577%	80,380	+32.758%
2025-03-03	48.1300	48.6600	47.6200	48.0900	-0.249%	100,203	+28.010%
2025-02-28	47.5800	48.2400	47.1000	48.2100	+1.709%	85,392	+27.691%
2025-02-27	47.0700	47.6250	47.0700	47.4000	+0.190%	24,955	+29.873%
2025-02-26	47.7600	47.7600	46.7000	47.3100	-0.880%	49,151	+30.120%
2025-02-25	47.6300	48.3600	47.4919	47.7300	+0.845%	53,679	+28.975%

document.getElementById("Bzhpx6").onerror = function(){this.style.display='none';}; .dark-mode .HXqxV4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HXqxV4{ color: #333333; background-color: white; border: 2px solid #333333; }MBWMMercantile Bank Corpstock NASDAQ

MBWM
Mercantile Bank Corp
stock NASDAQ