MBWM | Mercantile Bank | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Mercantile Bank (MBWM)

NASDAQ

$61.72-$0.02 (-0.04%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.1B
Market Cap
33.25%
1-Year Change
Banks - Regional
Industry

1 Month
+2.12%

Low Price$58.76

High Price$62.14
3 Months
+14.61%

Low Price$52.91

High Price$62.14
1 Year
+33.25%

Low Price$41.89

High Price$62.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	62.00	62.42	61.03	61.74	+0.72%	114,279
09/10/2026	60.33	61.36	59.99	61.30	+1.61%	104,757
09/09/2026	60.14	60.64	59.16	60.33	-0.63%	81,295
09/08/2026	61.92	61.96	60.61	60.71	-2.30%	93,589
09/04/2026	61.03	62.32	60.66	62.14	+1.32%	82,935
09/04/2026	$0.40 Dividend
09/03/2026	61.11	61.73	60.95	61.33	+1.20%	149,732
09/02/2026	59.24	60.75	58.88	60.60	+3.15%	160,531
09/01/2026	59.14	59.70	58.27	58.76	-1.04%	105,288
08/31/2026	59.64	60.04	58.80	59.37	-0.75%	114,706
08/28/2026	59.60	60.22	59.33	59.82	+0.78%	81,844
08/27/2026	59.06	59.66	58.11	59.36	-0.23%	68,119
08/26/2026	60.26	60.40	59.26	59.49	-0.73%	72,799
08/25/2026	60.02	60.16	59.57	59.93	+0.02%	72,080
08/24/2026	59.31	60.17	58.84	59.92	+1.17%	83,716
08/21/2026	59.79	60.05	58.89	59.22	-0.32%	95,484
08/20/2026	58.95	59.55	58.63	59.41	+0.39%	66,377
08/19/2026	60.43	60.77	59.12	59.18	-2.14%	122,516
08/18/2026	60.76	61.37	60.00	60.48	-0.44%	68,325
08/17/2026	60.84	61.57	60.49	60.74	-0.68%	86,066
08/14/2026	60.72	61.30	60.69	61.16	+0.26%	78,646
08/13/2026	61.35	61.76	60.74	61.00	+0.15%	89,305
08/12/2026	60.67	61.23	60.47	60.91	+0.76%	72,986
08/11/2026	60.20	60.81	60.20	60.46	+0.43%	62,783
08/10/2026	59.90	60.57	58.97	60.20	-0.18%	129,633
08/07/2026	60.97	60.97	58.93	60.31	-1.03%	177,481
08/06/2026	61.69	61.95	60.65	60.93	-1.05%	192,506
08/05/2026	61.62	61.65	60.93	61.58	+0.08%	226,390
08/04/2026	60.23	61.56	60.05	61.53	+1.99%	169,476
08/03/2026	60.72	61.35	60.03	60.33	+1.07%	99,749
07/31/2026	59.30	61.23	58.86	59.69	+0.59%	90,861
07/30/2026	60.25	61.99	59.04	59.34	-1.16%	86,999
07/29/2026	59.74	61.42	59.19	60.04	+0.17%	151,890
07/28/2026	58.66	60.35	58.12	59.94	+2.92%	138,390
07/27/2026	58.62	59.51	58.09	58.24	+0.21%	153,677
07/24/2026	57.07	58.92	56.89	58.12	+2.31%	150,077
07/23/2026	56.58	56.91	56.02	56.81	-1.07%	131,510
07/22/2026	58.73	58.81	56.73	57.43	-3.15%	195,672
07/21/2026	58.43	60.01	57.41	59.29	+3.50%	278,877
07/21/2026	$1.53 Earnings
07/20/2026	57.52	58.65	56.92	57.29	-0.24%	124,268
07/17/2026	58.17	58.17	56.75	57.43	-1.62%	188,426
07/16/2026	57.59	59.56	57.59	58.37	+1.66%	215,161
07/15/2026	56.75	57.91	56.75	57.42	+1.30%	78,223
07/14/2026	57.10	57.45	56.59	56.68	-0.64%	92,415
07/13/2026	56.98	57.34	56.45	57.05	+0.70%	93,050
07/10/2026	56.11	56.77	55.70	56.65	+0.74%	93,915
07/09/2026	55.77	56.71	55.20	56.23	+0.84%	73,618
07/08/2026	56.59	56.67	54.90	55.77	-2.23%	135,588
07/07/2026	57.72	57.79	56.99	57.04	-0.90%	87,200
07/06/2026	57.25	58.29	56.83	57.55	+0.21%	119,332
07/02/2026	58.61	59.32	56.63	57.44	-1.85%	142,487
07/01/2026	57.09	58.61	56.08	58.52	+2.58%	129,404
06/30/2026	56.80	57.20	54.85	57.05	+0.44%	84,842
06/29/2026	56.50	56.88	55.33	56.80	+0.14%	94,826
06/26/2026	56.13	57.04	55.88	56.72	+1.46%	530,944
06/25/2026	55.19	56.15	54.90	55.91	+0.86%	168,937
06/24/2026	54.49	55.49	52.43	55.43	+1.60%	103,234
06/23/2026	53.64	54.67	53.54	54.55	+1.76%	82,217
06/22/2026	53.24	54.24	51.84	53.61	+0.39%	112,661
06/18/2026	53.76	53.97	52.05	53.40	+0.92%	214,869
06/17/2026	53.68	54.44	52.44	52.91	-2.02%	215,727
06/16/2026	53.83	54.57	52.52	54.01	+1.12%	131,230
06/15/2026	55.14	55.21	53.22	53.41	-2.61%	128,219
06/12/2026	54.21	55.14	54.07	54.84	+1.81%	158,006
06/11/2026	54.25	54.84	53.52	53.87	-0.29%	176,896
06/10/2026	53.91	54.43	53.66	54.03	+0.91%	142,356
06/09/2026	52.89	54.14	52.89	53.54	+1.62%	157,015
06/08/2026	52.46	53.35	52.26	52.69	+0.55%	162,539
06/05/2026	51.83	52.91	51.83	52.40	+0.96%	89,265
06/05/2026	$0.39 Dividend
06/04/2026	50.79	52.03	50.79	51.90	+3.38%	104,520
06/03/2026	51.69	51.89	50.14	50.21	-3.73%	144,961
06/02/2026	51.07	52.27	51.07	52.15	+1.63%	109,341
06/01/2026	51.82	52.58	51.08	51.31	-1.81%	170,935
05/29/2026	51.89	52.61	51.89	52.26	+0.30%	170,970
05/28/2026	51.46	52.11	51.28	52.10	+0.72%	136,197
05/27/2026	52.37	52.56	51.51	51.72	-0.83%	126,330
05/26/2026	51.67	52.58	51.64	52.16	+1.32%	147,246
05/22/2026	51.89	52.43	51.27	51.48	-0.74%	95,639
05/21/2026	50.84	51.93	50.60	51.86	+1.12%	174,141
05/20/2026	50.20	51.56	49.97	51.29	+2.18%	110,868
05/19/2026	50.27	50.76	49.93	50.20	-0.59%	89,679
05/18/2026	49.44	50.55	49.44	50.49	+2.67%	91,273
05/15/2026	50.24	51.18	48.91	49.18	-2.41%	89,178
05/14/2026	50.17	51.31	50.07	50.39	+0.99%	194,723
05/13/2026	50.20	50.78	49.71	49.90	-1.31%	98,913
05/12/2026	50.43	50.94	49.16	50.56	+0.14%	101,705
05/11/2026	51.35	51.53	50.25	50.49	-1.75%	125,868
05/08/2026	51.32	51.55	50.97	51.39	+0.19%	67,819
05/07/2026	51.61	51.94	51.19	51.29	-0.33%	77,284
05/06/2026	51.76	52.06	51.22	51.46	+0.37%	64,347
05/05/2026	50.42	51.42	49.51	51.27	+1.78%	80,310
05/04/2026	50.89	51.37	50.12	50.37	-1.69%	90,842
05/01/2026	50.83	51.71	50.08	51.24	+1.27%	133,422
04/30/2026	49.80	50.94	49.78	50.60	+1.22%	142,085
04/29/2026	50.96	51.08	49.85	49.99	-2.46%	107,322
04/28/2026	50.76	51.63	50.76	51.25	+1.37%	82,275
04/27/2026	49.89	50.73	49.89	50.56	+1.28%	108,336
04/24/2026	49.71	50.74	49.26	49.92	-0.12%	141,164