Mercantile Bank CorporationMBWMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $50.12 | $50.84 | $47.40 | $48.94 | 86,841 |
| 1/8/2026 | $48.68 | $50.29 | $48.68 | $50.22 | 82,904 |
| 1/7/2026 | $49.04 | $49.04 | $48.05 | $48.75 | 99,738 |
| 1/6/2026 | $48.28 | $48.81 | $47.80 | $48.76 | 114,041 |
| 1/5/2026 | $47.52 | $49.04 | $47.48 | $48.50 | 182,700 |
| 1/2/2026 | $48.25 | $48.27 | $47.06 | $47.61 | 140,200 |
| 12/31/2025 | $48.07 | $48.20 | $47.61 | $48.10 | 100,700 |
| 12/30/2025 | $48.60 | $48.60 | $47.57 | $48.00 | 82,200 |
| 12/29/2025 | $48.65 | $48.84 | $48.07 | $48.40 | 93,200 |
| 12/26/2025 | $49.16 | $49.16 | $48.48 | $48.72 | 58,700 |
| 12/24/2025 | $49.01 | $49.44 | $48.66 | $49.03 | 66,321 |
| 12/23/2025 | $48.89 | $49.36 | $48.36 | $49.15 | 180,700 |
| 12/22/2025 | $49.36 | $49.92 | $48.18 | $49.09 | 99,900 |
| 12/19/2025 | $49.43 | $49.52 | $48.52 | $49.51 | 335,800 |
| 12/18/2025 | $49.58 | $49.89 | $48.85 | $49.61 | 108,700 |
| 12/17/2025 | $49.66 | $50.41 | $47.99 | $49.20 | 146,247 |
| 12/16/2025 | $50.10 | $50.30 | $49.48 | $49.81 | 102,200 |
| 12/15/2025 | $49.78 | $50.38 | $49.63 | $49.93 | 91,000 |
| 12/12/2025 | $49.44 | $49.78 | $48.83 | $49.56 | 83,800 |
| 12/11/2025 | $48.96 | $49.64 | $48.75 | $49.44 | 79,900 |
| 12/10/2025 | $47.09 | $49.38 | $46.94 | $48.96 | 128,018 |
| 12/9/2025 | $47.15 | $47.69 | $47.08 | $47.15 | 63,640 |
| 12/8/2025 | $46.87 | $47.31 | $46.64 | $46.97 | 69,421 |
| 12/5/2025 | $46.86 | $47.08 | $46.30 | $46.56 | 57,910 |
| 12/4/2025 | $47.40 | $47.77 | $47.28 | $47.51 | 63,917 |
| 12/3/2025 | $46.78 | $47.74 | $46.61 | $47.62 | 53,238 |
| 12/2/2025 | $46.67 | $46.79 | $46.26 | $46.42 | 57,700 |
| 12/1/2025 | $46.17 | $46.52 | $46.15 | $46.51 | 51,511 |
| 11/28/2025 | $46.50 | $46.69 | $45.90 | $45.98 | 37,229 |
| 11/26/2025 | $46.46 | $47.50 | $46.06 | $46.47 | 68,500 |
| 11/25/2025 | $45.27 | $47.19 | $45.27 | $46.76 | 69,100 |
| 11/24/2025 | $45.59 | $45.74 | $44.87 | $45.06 | 91,508 |
| 11/21/2025 | $44.12 | $45.83 | $44.12 | $45.76 | 81,502 |
| 11/20/2025 | $44.45 | $44.92 | $43.84 | $44.08 | 56,400 |
| 11/19/2025 | $43.57 | $44.27 | $43.40 | $43.93 | 44,325 |
| 11/18/2025 | $43.79 | $44.15 | $43.58 | $43.74 | 48,948 |
| 11/17/2025 | $45.31 | $45.55 | $43.57 | $43.91 | 81,231 |
| 11/14/2025 | $45.29 | $45.65 | $43.00 | $45.50 | 48,016 |
| 11/13/2025 | $45.55 | $46.33 | $45.12 | $45.55 | 63,526 |
| 11/12/2025 | $45.59 | $46.20 | $45.57 | $45.67 | 56,020 |
| 11/11/2025 | $45.41 | $45.84 | $44.06 | $45.64 | 26,942 |
| 11/10/2025 | $44.94 | $45.62 | $44.93 | $45.43 | 36,500 |
| 11/7/2025 | $45.39 | $45.46 | $44.82 | $45.13 | 28,823 |
| 11/6/2025 | $45.14 | $45.37 | $44.70 | $45.26 | 40,614 |
| 11/5/2025 | $44.55 | $45.50 | $44.17 | $45.46 | 52,100 |
| 11/4/2025 | $44.06 | $44.35 | $43.77 | $44.07 | 73,200 |
| 11/3/2025 | $43.81 | $44.45 | $43.15 | $44.34 | 52,018 |
| 10/31/2025 | $43.51 | $43.90 | $43.42 | $43.85 | 70,500 |
| 10/30/2025 | $43.11 | $44.17 | $42.93 | $43.82 | 52,222 |
| 10/29/2025 | $44.55 | $45.58 | $42.88 | $43.28 | 69,700 |
| 10/28/2025 | $44.68 | $45.08 | $44.08 | $44.81 | 49,500 |
| 10/27/2025 | $45.58 | $45.97 | $44.78 | $44.78 | 58,341 |
| 10/24/2025 | $45.21 | $46.04 | $45.11 | $45.56 | 39,333 |
| 10/23/2025 | $45.27 | $45.74 | $44.48 | $44.91 | 80,200 |
| 10/22/2025 | $44.95 | $45.95 | $44.95 | $45.26 | 65,800 |
| 10/21/2025 | $46.32 | $46.32 | $44.44 | $44.91 | 69,500 |
| 10/20/2025 | $43.90 | $45.15 | $43.51 | $44.63 | 63,244 |
| 10/17/2025 | $43.54 | $44.00 | $43.15 | $43.60 | 84,000 |
| 10/16/2025 | $45.25 | $46.06 | $42.75 | $43.14 | 91,745 |
| 10/15/2025 | $46.49 | $46.49 | $45.30 | $45.48 | 50,800 |
| 10/14/2025 | $44.86 | $46.52 | $44.81 | $46.26 | 67,800 |