Mercantile Bank Corporation (MBWM) Historical Stock Data
38.44 ↓0.05 (-0.13%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MBWM is down -0.02% a day on average. There have been 12 days where Mercantile Bank Corporation closed green and 18 days where MBWM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 36.51 | 35.30 | ↓$1.21 (-3.31%) | 35.14 | 36.51 | 83.81K |
2024-03-13 | 36.58 | 36.43 | ↓$0.15 (-0.41%) | 36.15 | 37.02 | 54.96K |
2024-03-12 | 36.83 | 36.51 | ↓$0.32 (-0.87%) | 36.31 | 36.84 | 65.93K |
2024-03-11 | 37.30 | 36.80 | ↓$0.50 (-1.34%) | 36.75 | 37.37 | 43.59K |
2024-03-08 | 37.76 | 37.23 | ↓$0.53 (-1.40%) | 37.00 | 37.86 | 70.20K |
2024-03-07 | 37.40 | 37.24 | ↓$0.16 (-0.43%) | 37.00 | 37.91 | 83.10K |
2024-03-06 | 37.92 | 36.96 | ↓$0.97 (-2.54%) | 35.87 | 38.39 | 152.81K |
2024-03-05 | 38.11 | 38.66 | ↑$0.55 (1.44%) | 38.11 | 39.43 | 138.94K |
2024-03-04 | 38.31 | 38.44 | ↑$0.13 (0.34%) | 37.11 | 39.70 | 160.67K |
2024-03-01 | 36.61 | 36.38 | ↓$0.23 (-0.63%) | 35.89 | 36.64 | 62.91K |
2024-02-29 | 36.92 | 36.84 | ↓$0.08 (-0.22%) | 36.51 | 37.34 | 46.66K |
2024-02-28 | 36.49 | 36.51 | ↑$0.02 (0.05%) | 36.25 | 36.79 | 46.60K |
2024-02-27 | 36.94 | 36.78 | ↓$0.16 (-0.43%) | 36.65 | 37.27 | 44.79K |
2024-02-26 | 37.19 | 36.74 | ↓$0.45 (-1.21%) | 36.64 | 37.61 | 33.92K |
2024-02-23 | 37.17 | 37.43 | ↑$0.26 (0.70%) | 36.90 | 37.71 | 48.31K |
2024-02-22 | 37.81 | 37.29 | ↓$0.52 (-1.38%) | 36.87 | 38.15 | 152.06K |
2024-02-21 | 37.32 | 37.96 | ↑$0.64 (1.71%) | 37.15 | 37.99 | 64.96K |
2024-02-20 | 37.43 | 37.35 | ↓$0.08 (-0.21%) | 37.30 | 38.01 | 68.88K |
2024-02-16 | 38.70 | 37.79 | ↓$0.91 (-2.35%) | 37.79 | 38.70 | 75.65K |
2024-02-15 | 37.43 | 38.96 | ↑$1.53 (4.09%) | 37.43 | 39.05 | 57.49K |
Create an account or log in to view more rows.
$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!
$MBWM strong move here
$MBWM futes rippin
$MBWM time to short this