Mercantile Bank Corporation (MBWM) Historical Stock Data
49.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBWM is up 0.48% a day on average. There have been 22 days where Mercantile Bank Corporation closed green and 8 days where MBWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 49.44 | 49.56 | ↑$0.12 (0.24%) | 48.83 | 49.78 | 83.78K |
| 2025-12-11 | 48.96 | 49.44 | ↑$0.48 (0.98%) | 48.75 | 49.64 | 79.88K |
| 2025-12-10 | 47.09 | 48.96 | ↑$1.87 (3.97%) | 46.94 | 49.38 | 128.02K |
| 2025-12-09 | 47.15 | 47.15 | ↑$0.00 (0.00%) | 47.08 | 47.69 | 63.64K |
| 2025-12-08 | 46.87 | 46.97 | ↑$0.10 (0.21%) | 46.64 | 47.31 | 69.42K |
| 2025-12-05 | 46.86 | 46.56 | ↓$0.30 (-0.64%) | 46.30 | 47.08 | 57.91K |
| 2025-12-04 | 47.40 | 47.51 | ↑$0.11 (0.23%) | 47.28 | 47.77 | 63.92K |
| 2025-12-03 | 46.78 | 47.62 | ↑$0.84 (1.80%) | 46.61 | 47.74 | 53.24K |
| 2025-12-02 | 46.67 | 46.42 | ↓$0.25 (-0.54%) | 46.26 | 46.79 | 57.67K |
| 2025-12-01 | 46.17 | 46.51 | ↑$0.34 (0.74%) | 46.15 | 46.52 | 51.51K |
| 2025-11-28 | 46.50 | 45.98 | ↓$0.52 (-1.12%) | 45.90 | 46.69 | 37.23K |
| 2025-11-26 | 46.46 | 46.47 | ↑$0.01 (0.02%) | 46.06 | 47.50 | 68.45K |
| 2025-11-25 | 45.27 | 46.76 | ↑$1.49 (3.29%) | 45.27 | 47.19 | 69.09K |
| 2025-11-24 | 45.59 | 45.06 | ↓$0.53 (-1.16%) | 44.87 | 45.74 | 91.51K |
| 2025-11-21 | 44.12 | 45.76 | ↑$1.64 (3.72%) | 44.12 | 45.83 | 81.50K |
| 2025-11-20 | 44.45 | 44.08 | ↓$0.37 (-0.83%) | 43.84 | 44.92 | 56.39K |
| 2025-11-19 | 43.57 | 43.93 | ↑$0.36 (0.83%) | 43.40 | 44.27 | 44.33K |
| 2025-11-18 | 43.79 | 43.74 | ↓$0.05 (-0.11%) | 43.58 | 44.15 | 48.95K |
| 2025-11-17 | 45.31 | 43.91 | ↓$1.40 (-3.09%) | 43.57 | 45.55 | 81.23K |
| 2025-11-14 | 45.29 | 45.50 | ↑$0.21 (0.46%) | 43.00 | 45.65 | 48.02K |
| 2025-11-13 | 45.55 | 45.55 | ↑$0.00 (0.00%) | 45.12 | 46.33 | 63.53K |
| 2025-11-12 | 45.59 | 45.67 | ↑$0.08 (0.18%) | 45.57 | 46.20 | 56.02K |
| 2025-11-11 | 45.41 | 45.64 | ↑$0.23 (0.51%) | 44.06 | 45.84 | 26.94K |
| 2025-11-10 | 44.94 | 45.43 | ↑$0.49 (1.09%) | 44.93 | 45.62 | 36.47K |
| 2025-11-07 | 45.39 | 45.13 | ↓$0.26 (-0.57%) | 44.82 | 45.46 | 28.82K |
| 2025-11-06 | 45.14 | 45.26 | ↑$0.12 (0.27%) | 44.70 | 45.37 | 40.61K |
| 2025-11-05 | 44.55 | 45.46 | ↑$0.91 (2.04%) | 44.17 | 45.50 | 52.06K |
| 2025-11-04 | 44.06 | 44.07 | ↑$0.01 (0.02%) | 43.77 | 44.35 | 73.16K |
| 2025-11-03 | 43.81 | 44.34 | ↑$0.53 (1.21%) | 43.15 | 44.45 | 52.02K |
| 2025-10-31 | 43.51 | 43.85 | ↑$0.34 (0.78%) | 43.42 | 43.90 | 70.47K |
Create an account or log in to view more rows.
$MBWM lets go!!
$MBWM will be green by open
$MBWM buy more doomers!!!
$MBWM bear trap dude
$MBWM Chill out and chill some more. It's all temporary.
$MBWM tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MBWM Let’s goooo
$MBWM buy SHARES
$MBWM Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MBWM added more calls on that drop