MBWM | Mercantile Bank | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Mercantile Bank (MBWM)

NASDAQ

$60.43+$1.72 (+2.93%)

Price as of Oct 22, 2026 7:30 PM EDT

$1.0B
Market Cap
33.60%
1-Year Change
Banks - Regional
Industry

1 Month
-1.61%

Low Price$57.69

High Price$60.03
3 Months
-0.98%

Low Price$57.69

High Price$62.14
1 Year
+33.60%

Low Price$42.02

High Price$62.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	59.04	59.77	58.35	58.71	-0.56%	161,296
10/20/2026	59.90	60.97	58.61	59.04	+1.06%	201,155
10/20/2026	$1.42 Earnings
10/19/2026	58.65	58.96	58.25	58.42	-0.32%	126,820
10/16/2026	58.58	59.55	58.58	58.61	+0.50%	118,896
10/15/2026	58.06	58.82	57.87	58.32	+1.09%	98,613
10/14/2026	57.30	58.24	57.00	57.69	-0.59%	149,991
10/13/2026	58.63	58.79	57.70	58.03	-0.45%	83,418
10/12/2026	57.78	58.66	57.74	58.29	+0.88%	94,937
10/09/2026	58.01	58.19	57.70	57.78	-0.72%	132,764
10/08/2026	57.87	58.88	57.75	58.20	+0.29%	146,312
10/07/2026	58.18	59.50	57.65	58.03	-1.36%	111,363
10/06/2026	59.36	59.60	58.79	58.83	-0.44%	85,279
10/05/2026	59.39	59.82	58.50	59.09	-0.69%	91,052
10/02/2026	59.34	60.05	58.99	59.50	+1.02%	107,327
10/01/2026	58.30	59.11	57.52	58.90	+0.99%	139,123
09/30/2026	58.89	59.34	58.19	58.32	-0.97%	156,001
09/29/2026	59.22	59.60	58.38	58.89	-0.83%	114,483
09/28/2026	59.93	59.99	59.10	59.38	-1.08%	80,791
09/25/2026	59.68	60.45	59.68	60.03	+0.86%	91,656
09/24/2026	58.85	59.56	58.76	59.52	+1.43%	81,607
09/23/2026	59.11	59.15	58.63	58.68	-0.74%	77,328
09/22/2026	60.03	60.27	59.07	59.12	-0.92%	75,912
09/21/2026	60.01	60.46	59.65	59.67	-0.60%	92,791
09/18/2026	60.01	60.55	59.29	60.03	-0.58%	225,477
09/17/2026	61.05	61.12	59.92	60.38	-0.28%	91,351
09/16/2026	61.77	62.95	59.19	60.55	-1.98%	202,297
09/15/2026	61.35	61.80	60.95	61.77	+0.72%	108,336
09/14/2026	61.74	62.16	60.94	61.33	-0.66%	187,582
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