Mercantile Bank Corporation - Common Stock (MBWM)

Last Price56.60

Change+0.47 (0.84%)

NASDAQ· Last Trade: Jul 10th, 1:56 AM EDT

Historical Prices For Mercantile Bank Corporation - Common Stock (MBWM)

Date Range:

2026-04-10 - 2026-07-10

Date	Open	High	Low	Close	Volume	Adjusted Close
7/09/2026	56.13	57.08	55.56	56.60	73,618	56.60
7/08/2026	56.96	57.04	55.26	56.13	135,588	56.13
7/07/2026	58.10	58.16	57.36	57.41	87,200	57.41
7/06/2026	57.62	58.67	57.20	57.93	119,332	57.93
7/02/2026	58.99	59.71	57.00	57.81	142,488	57.81
7/01/2026	57.46	58.99	56.45	58.90	129,404	58.90
6/30/2026	57.17	57.58	55.20	57.42	84,842	57.42
6/29/2026	56.87	57.25	55.70	57.17	94,826	57.17
6/26/2026	56.50	57.41	56.24	57.09	530,945	57.09
6/25/2026	55.55	56.52	55.26	56.27	168,937	56.27
6/24/2026	54.85	55.85	52.77	55.79	103,234	55.79
6/23/2026	53.99	55.03	53.88	54.91	82,216	54.91
6/22/2026	53.59	54.59	52.18	53.96	112,661	53.96
6/18/2026	54.11	54.32	52.39	53.75	217,275	53.75
6/17/2026	54.03	54.80	52.78	53.26	215,728	53.26
6/16/2026	54.18	54.93	52.86	54.36	131,230	54.36
6/15/2026	55.50	55.57	53.57	53.76	128,219	53.76
6/12/2026	54.56	55.50	54.42	55.20	158,007	55.20
6/11/2026	54.60	55.20	53.87	54.22	176,897	54.22
6/10/2026	54.02	54.79	54.02	54.38	142,357	54.38
6/09/2026	53.23	54.49	53.23	53.89	157,015	53.89
6/08/2026	52.80	53.70	52.60	53.03	162,540	53.03
6/05/2026	52.17	53.26	52.17	52.74	89,266	52.74
6/04/2026	51.50	52.76	51.50	52.63	104,520	52.24
6/03/2026	52.42	52.62	50.84	50.91	144,974	50.53
6/02/2026	51.79	53.00	51.79	52.88	109,341	52.49
6/01/2026	52.55	53.31	51.80	52.03	170,935	51.64
5/29/2026	52.62	53.35	52.62	52.99	170,970	52.60
5/28/2026	52.18	52.84	52.00	52.83	136,198	52.44
5/27/2026	53.11	53.30	52.23	52.45	126,331	52.06
5/26/2026	52.40	53.31	52.36	52.89	147,246	52.50
5/22/2026	52.62	53.17	51.98	52.20	95,639	51.81
5/21/2026	51.55	52.66	51.31	52.59	174,142	52.20
5/20/2026	50.90	52.28	50.67	52.01	110,869	51.62
5/19/2026	50.98	51.47	50.63	50.90	89,679	50.52
5/18/2026	50.13	51.26	50.13	51.20	91,273	50.82
5/15/2026	50.95	51.90	49.94	49.87	89,179	49.50
5/14/2026	50.87	52.03	50.77	51.10	194,723	50.72
5/13/2026	50.90	51.49	50.41	50.60	98,913	50.23
5/12/2026	51.14	51.65	49.85	51.27	101,706	50.89
5/11/2026	52.07	52.25	50.96	51.20	125,869	50.82
5/08/2026	52.04	52.27	51.69	52.11	67,820	51.72
5/07/2026	52.33	52.67	51.91	52.01	77,284	51.62
5/06/2026	52.49	52.79	51.94	52.18	64,348	51.79
5/05/2026	51.13	52.14	50.20	51.99	80,311	51.60
5/04/2026	51.60	52.09	50.82	51.08	90,843	50.70
5/01/2026	51.54	52.44	50.78	51.96	133,422	51.58
4/30/2026	50.50	51.65	50.48	51.31	142,086	50.93
4/29/2026	51.68	51.80	50.55	50.69	107,322	50.31
4/28/2026	51.47	52.35	51.47	51.97	82,274	51.58
4/27/2026	50.59	51.44	50.59	51.27	108,337	50.89
4/24/2026	50.41	51.45	49.95	50.62	141,165	50.24
4/23/2026	50.63	50.84	49.90	50.68	98,232	50.30
4/22/2026	51.60	51.60	49.69	50.42	132,219	50.05
4/21/2026	53.80	55.00	51.23	51.43	105,708	51.05
4/20/2026	53.45	53.91	53.15	53.26	106,640	52.87
4/17/2026	52.83	54.88	52.83	53.68	172,929	53.28
4/16/2026	52.90	52.99	52.00	52.30	131,395	51.91
4/15/2026	53.37	53.43	52.16	53.03	77,694	52.64
4/14/2026	53.19	53.80	52.22	53.53	148,336	53.13
4/13/2026	53.44	53.54	52.67	53.29	136,554	52.90
4/10/2026	53.74	53.97	52.96	53.50	102,028	53.10