Mercantile Bank Corporation (MBWM) Historical Stock Data
36.19 ↓0.30 (-0.82%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MBWM is up 0.22% a day on average. There have been 16 days where Mercantile Bank Corporation closed green and 14 days where MBWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 36.42 | 36.19 | ↓$0.23 (-0.63%) | 36.08 | 36.80 | 45.66K |
| 2024-04-25 | 36.48 | 36.49 | ↑$0.01 (0.03%) | 36.05 | 36.69 | 62.50K |
| 2024-04-24 | 36.61 | 36.89 | ↑$0.28 (0.76%) | 36.29 | 36.96 | 50.31K |
| 2024-04-23 | 36.47 | 36.95 | ↑$0.48 (1.32%) | 36.24 | 37.14 | 62.29K |
| 2024-04-22 | 36.38 | 36.46 | ↑$0.08 (0.22%) | 36.03 | 36.86 | 81.30K |
| 2024-04-19 | 34.46 | 36.07 | ↑$1.61 (4.67%) | 34.46 | 36.17 | 201.72K |
| 2024-04-18 | 33.64 | 34.53 | ↑$0.89 (2.65%) | 33.64 | 34.76 | 93.75K |
| 2024-04-17 | 34.14 | 33.62 | ↓$0.52 (-1.52%) | 33.46 | 34.25 | 104.90K |
| 2024-04-16 | 35.37 | 34.14 | ↓$1.23 (-3.48%) | 33.99 | 36.09 | 76.68K |
| 2024-04-15 | 35.99 | 35.46 | ↓$0.53 (-1.47%) | 35.29 | 36.28 | 44.10K |
| 2024-04-12 | 35.25 | 35.74 | ↑$0.49 (1.39%) | 35.25 | 35.88 | 48.09K |
| 2024-04-11 | 35.22 | 35.54 | ↑$0.32 (0.91%) | 34.75 | 35.58 | 52.17K |
| 2024-04-10 | 36.29 | 35.20 | ↓$1.09 (-3.00%) | 34.84 | 36.43 | 76.99K |
| 2024-04-09 | 37.31 | 37.20 | ↓$0.11 (-0.29%) | 36.99 | 37.33 | 52.05K |
| 2024-04-08 | 37.01 | 37.30 | ↑$0.29 (0.78%) | 36.77 | 37.47 | 58.37K |
| 2024-04-05 | 37.12 | 37.03 | ↓$0.09 (-0.24%) | 36.67 | 37.22 | 50.65K |
| 2024-04-04 | 37.25 | 37.03 | ↓$0.22 (-0.59%) | 36.80 | 37.58 | 85.05K |
| 2024-04-03 | 36.70 | 36.83 | ↑$0.13 (0.35%) | 36.60 | 37.21 | 64.66K |
| 2024-04-02 | 36.92 | 36.84 | ↓$0.08 (-0.22%) | 36.50 | 37.16 | 91.52K |
| 2024-04-01 | 38.51 | 37.46 | ↓$1.05 (-2.73%) | 37.13 | 38.51 | 67.15K |
| 2024-03-28 | 38.01 | 38.49 | ↑$0.48 (1.26%) | 37.80 | 38.54 | 110.13K |
| 2024-03-27 | 36.84 | 38.04 | ↑$1.20 (3.26%) | 36.80 | 38.04 | 62.15K |
| 2024-03-26 | 37.12 | 36.87 | ↓$0.25 (-0.67%) | 36.56 | 37.12 | 67.49K |
| 2024-03-25 | 37.02 | 36.87 | ↓$0.15 (-0.41%) | 36.65 | 37.57 | 33.13K |
| 2024-03-22 | 37.59 | 36.89 | ↓$0.70 (-1.86%) | 36.82 | 37.59 | 41.61K |
| 2024-03-21 | 37.33 | 37.43 | ↑$0.10 (0.27%) | 37.06 | 37.77 | 59.96K |
| 2024-03-20 | 35.38 | 37.07 | ↑$1.69 (4.78%) | 35.15 | 37.66 | 68.05K |
| 2024-03-19 | 35.23 | 35.59 | ↑$0.36 (1.02%) | 35.23 | 35.84 | 52.72K |
| 2024-03-18 | 35.72 | 35.34 | ↓$0.38 (-1.06%) | 35.23 | 35.99 | 65.92K |
| 2024-03-15 | 35.32 | 35.72 | ↑$0.40 (1.13%) | 35.32 | 36.17 | 230.28K |
Create an account or log in to view more rows.
$MBWM wtf?
$MBWM headed back to all time highs shortly
$MBWM I warned everyone this company sucks
$MBWM Exciting times ahead people.
$MBWM Good morning traders
$MBWM nearing a decent swing entry point
$MBWM I'll say it again slowwwllyyyy! Better stocks to short by far
$MBWM looking good today??
$MBWM about to pop IMHO
$MBWM Good night bears!