S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Mercantile Bank (MBWM)

NASDAQ

$54.89+$0.92 (+1.71%)

Price as of Jun 23, 2026 7:52 PM EDT

$932.1M
Market Cap
23.86%
1-Year Change
Banks - Regional
Industry

1 Month
+4.14%

Low Price$50.91

High Price$55.20
3 Months
+11.77%

Low Price$49.31

High Price$55.20
1 Year
+23.86%

Low Price$43.14

High Price$55.20

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	53.59	54.59	52.18	53.96	+0.39%	112,661
06/18/2026	54.11	54.32	52.39	53.75	+0.92%	214,869
06/17/2026	54.03	54.80	52.79	53.26	-2.02%	215,727
06/16/2026	54.18	54.93	52.86	54.36	+1.12%	131,230
06/15/2026	55.50	55.57	53.57	53.76	-2.61%	128,219
06/12/2026	54.56	55.50	54.42	55.20	+1.81%	158,006
06/11/2026	54.60	55.20	53.87	54.22	-0.29%	176,896
06/10/2026	54.26	54.79	54.02	54.38	+0.91%	142,356
06/09/2026	53.23	54.49	53.23	53.89	+1.62%	157,015
06/08/2026	52.80	53.70	52.60	53.03	+0.55%	162,539
06/05/2026	52.17	53.26	52.17	52.74	+0.96%	89,265
06/05/2026	$0.39 Dividend
06/04/2026	51.12	52.37	51.12	52.24	+3.38%	104,520
06/03/2026	52.03	52.23	50.46	50.53	-3.73%	144,961
06/02/2026	51.41	52.61	51.41	52.49	+1.63%	109,341
06/01/2026	52.16	52.92	51.42	51.64	-1.81%	170,935
05/29/2026	52.23	52.95	52.23	52.60	+0.30%	170,970
05/28/2026	51.79	52.45	51.61	52.44	+0.72%	136,197
05/27/2026	52.72	52.91	51.85	52.06	-0.83%	126,330
05/26/2026	52.01	52.92	51.97	52.50	+1.32%	147,246
05/22/2026	52.23	52.78	51.60	51.81	-0.74%	95,639
05/21/2026	51.17	52.27	50.93	52.20	+1.12%	174,141
05/20/2026	50.52	51.90	50.30	51.62	+2.18%	110,868
05/19/2026	50.60	51.09	50.25	50.52	-0.59%	89,679
05/18/2026	49.76	50.88	49.76	50.82	+2.67%	91,273
05/15/2026	50.57	51.52	49.23	49.50	-2.41%	89,178
05/14/2026	50.49	51.64	50.39	50.72	+0.99%	194,723
05/13/2026	50.52	51.11	50.04	50.23	-1.31%	98,913
05/12/2026	50.76	51.27	49.49	50.89	+0.14%	101,705
05/11/2026	51.68	51.86	50.58	50.82	-1.75%	125,868
05/08/2026	51.65	51.88	51.31	51.72	+0.19%	67,819
05/07/2026	51.94	52.28	51.53	51.62	-0.33%	77,284
05/06/2026	52.10	52.40	51.56	51.79	+0.37%	64,347
05/05/2026	50.75	51.75	49.83	51.60	+1.78%	80,310
05/04/2026	51.22	51.71	50.44	50.70	-1.69%	90,842
05/01/2026	51.16	52.05	50.41	51.57	+1.27%	133,422
04/30/2026	50.13	51.27	50.11	50.93	+1.22%	142,085
04/29/2026	51.30	51.42	50.18	50.31	-2.46%	107,322
04/28/2026	51.09	51.97	51.09	51.58	+1.37%	82,275
04/27/2026	50.22	51.06	50.22	50.89	+1.28%	108,336
04/24/2026	50.04	51.07	49.58	50.24	-0.12%	141,164
04/23/2026	50.25	50.46	49.53	50.30	+0.52%	98,231
04/22/2026	51.22	51.22	49.32	50.05	-1.96%	132,218
04/21/2026	53.40	54.59	50.85	51.05	-3.44%	105,706
04/21/2026	$1.46 Earnings
04/20/2026	53.05	53.51	52.76	52.87	-0.78%	102,167
04/17/2026	52.44	54.47	52.44	53.28	+2.64%	172,929
04/16/2026	52.51	52.60	51.61	51.91	-1.38%	131,394
04/15/2026	52.97	53.03	51.77	52.64	-0.93%	77,693
04/14/2026	52.80	53.41	51.83	53.13	+0.45%	148,334
04/13/2026	53.04	53.14	52.28	52.90	-0.39%	136,553
04/10/2026	53.34	53.57	52.57	53.10	-0.82%	102,025
04/09/2026	52.21	53.84	51.72	53.54	+1.77%	142,871
04/08/2026	52.82	53.39	52.26	52.61	+1.86%	160,611
04/07/2026	51.09	51.75	50.91	51.64	+0.97%	112,852
04/06/2026	50.96	51.68	50.03	51.15	+0.14%	121,374
04/02/2026	49.93	51.08	49.75	51.08	+0.80%	70,340
04/01/2026	50.35	51.28	50.35	50.67	+1.09%	78,514
03/31/2026	50.28	50.48	49.59	50.13	+0.94%	138,593
03/30/2026	49.24	49.82	48.97	49.66	+1.42%	122,533
03/27/2026	49.07	49.55	48.72	48.96	-0.90%	94,283
03/26/2026	48.68	49.60	48.36	49.41	+0.96%	108,839
03/25/2026	49.58	50.05	48.66	48.94	-1.13%	84,275
03/24/2026	49.45	50.40	49.30	49.50	-0.82%	88,147
03/23/2026	49.43	50.89	49.23	49.91	+3.37%	138,389
03/20/2026	49.91	50.23	48.15	48.28	-3.26%	345,071
03/19/2026	48.98	50.28	48.89	49.91	+1.27%	151,055
03/18/2026	48.32	49.52	48.32	49.28	-0.12%	230,202
03/17/2026	49.93	50.49	49.17	49.34	-0.74%	88,143
03/16/2026	49.85	50.21	49.38	49.71	+0.32%	45,865
03/13/2026	49.79	50.24	48.87	49.55	-0.30%	52,841
03/12/2026	48.58	49.81	48.42	49.70	+0.24%	76,469
03/11/2026	49.35	50.13	48.89	49.58	-0.42%	52,674
03/10/2026	49.42	50.86	49.11	49.79	+0.10%	99,891
03/09/2026	49.20	50.01	47.94	49.74	-0.43%	105,902
03/06/2026	49.92	50.28	48.18	49.95	-2.36%	119,559
03/06/2026	$0.39 Dividend
03/05/2026	51.56	51.57	50.60	51.16	-1.42%	87,540
03/04/2026	52.31	53.22	51.51	51.90	+0.34%	434,899
03/03/2026	50.84	51.90	50.11	51.72	-0.08%	75,570
03/02/2026	50.45	52.07	49.88	51.76	+1.70%	66,193
02/27/2026	51.67	52.36	50.54	50.89	-3.10%	102,351
02/26/2026	52.70	53.75	51.73	52.52	-0.49%	87,693
02/25/2026	52.06	52.98	51.60	52.77	+2.27%	65,298
02/24/2026	51.46	51.72	50.90	51.60	+0.11%	84,979
02/23/2026	53.91	53.91	51.06	51.54	-3.33%	110,154
02/20/2026	52.90	53.48	52.73	53.32	+0.84%	55,741
02/19/2026	52.84	53.43	52.47	52.87	-0.56%	50,733
02/18/2026	53.36	54.12	51.04	53.17	-0.68%	81,026
02/17/2026	53.28	54.07	52.68	53.53	+0.78%	84,429
02/13/2026	52.88	53.37	52.00	53.12	+0.26%	53,094
02/12/2026	53.22	53.35	52.02	52.98	+0.09%	86,577
02/11/2026	53.60	53.94	52.51	52.93	-0.56%	56,254
02/10/2026	53.57	54.18	52.50	53.23	-1.06%	68,237
02/09/2026	53.68	54.08	53.51	53.80	-0.18%	54,184
02/06/2026	54.56	54.94	53.49	53.90	-0.40%	110,820
02/05/2026	53.68	54.35	52.95	54.11	+0.24%	89,413
02/04/2026	53.44	54.51	52.77	53.99	+1.92%	87,328
02/03/2026	52.47	53.62	51.96	52.97	+0.58%	89,686
02/02/2026	51.21	52.85	51.21	52.67	+2.85%	74,751