5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
+8.27%
3 MONTH PERFORMANCE
+21.88%
6 MONTH PERFORMANCE
+18.83%
YEAR-TO-DATE PERFORMANCE
+12.70%
1 YEAR PERFORMANCE
+4.41%
Independent Bank Corporation (Ionia, MI) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $35.19 | $36.66 (4.18%) | $37.27 | $35.19 | 150.45 K | $762.85 M |
| 02/13/2026 | $35.86 | $36.63 (2.15%) | $36.81 | $35.17 | 207.94 K | $756.03 M |
| 02/12/2026 | $36.31 | $35.91 (-1.1%) | $36.50 | $35.44 | 193.61 K | $741.17 M |
| 02/11/2026 | $36.21 | $35.99 (-0.61%) | $36.39 | $35.73 | 105.80 K | $742.82 M |
| 02/10/2026 | $36.10 | $36.03 (-0.19%) | $36.97 | $35.75 | 120.33 K | $743.65 M |
| 02/09/2026 | $36.63 | $36.23 (-1.09%) | $36.67 | $36.20 | 110.80 K | $747.78 M |
| 02/06/2026 | $36.89 | $36.60 (-0.79%) | $37.30 | $36.58 | 168.12 K | $755.42 M |
| 02/05/2026 | $36.71 | $36.58 (-0.35%) | $37.08 | $36.09 | 99.35 K | $755.00 M |
| 02/04/2026 | $36.35 | $36.73 (1.05%) | $37.39 | $36.35 | 173.90 K | $758.10 M |
| 02/03/2026 | $35.98 | $36.32 (0.94%) | $36.86 | $35.66 | 128.70 K | $749.64 M |
| 02/02/2026 | $35.22 | $36.34 (3.18%) | $36.39 | $35.10 | 117.85 K | $750.05 M |
| 01/30/2026 | $34.83 | $35.15 (0.92%) | $35.45 | $34.65 | 163.23 K | $725.49 M |
| 01/29/2026 | $34.25 | $34.92 (1.96%) | $35.63 | $34.21 | 103.70 K | $720.74 M |
| 01/28/2026 | $34.98 | $34.12 (-2.46%) | $35.12 | $33.99 | 98.23 K | $704.23 M |
| 01/27/2026 | $34.88 | $34.94 (0.17%) | $35.39 | $34.73 | 113.20 K | $721.15 M |
| 01/26/2026 | $34.71 | $34.93 (0.63%) | $35.39 | $34.43 | 167.72 K | $720.95 M |
| 01/23/2026 | $35.42 | $34.71 (-2%) | $35.95 | $34.48 | 142.30 K | $716.41 M |
| 01/22/2026 | $34.84 | $35.39 (1.58%) | $36.43 | $34.62 | 155.60 K | $730.44 M |
| 01/21/2026 | $33.65 | $35.05 (4.16%) | $35.11 | $33.65 | 199.60 K | $723.42 M |
| 01/20/2026 | $33.37 | $33.36 (-0.03%) | $33.66 | $32.97 | 93.62 K | $688.54 M |
| 01/16/2026 | $34.10 | $33.86 (-0.7%) | $34.18 | $33.31 | 133.23 K | $700.98 M |
| 01/15/2026 | $33.06 | $33.86 (2.42%) | $35.10 | $33.06 | 96.83 K | $700.98 M |
| 01/14/2026 | $32.52 | $33.02 (1.54%) | $33.08 | $32.52 | 77.95 K | $683.59 M |
| 01/13/2026 | $32.85 | $32.54 (-0.94%) | $32.85 | $32.39 | 99.40 K | $673.65 M |
| 01/12/2026 | $32.82 | $32.76 (-0.18%) | $32.90 | $32.51 | 64.54 K | $678.21 M |
| 01/09/2026 | $33.52 | $33.03 (-1.46%) | $33.70 | $32.94 | 86.60 K | $683.79 M |
| 01/08/2026 | $32.45 | $33.52 (3.3%) | $33.76 | $32.45 | 106.82 K | $693.94 M |
| 01/07/2026 | $32.83 | $32.68 (-0.46%) | $32.83 | $32.27 | 226.10 K | $676.55 M |
| 01/06/2026 | $32.65 | $32.81 (0.49%) | $32.90 | $32.18 | 110.90 K | $679.24 M |
| 01/05/2026 | $32.12 | $32.84 (2.24%) | $33.27 | $32.12 | 123.30 K | $679.86 M |
| 01/02/2026 | $32.47 | $32.19 (-0.86%) | $32.90 | $31.96 | 126.60 K | $666.40 M |
| 12/31/2025 | $32.66 | $32.53 (-0.4%) | $33.44 | $32.31 | 174.30 K | $673.44 M |
| 12/30/2025 | $33.22 | $32.77 (-1.35%) | $33.22 | $32.76 | 100.50 K | $678.41 M |
| 12/29/2025 | $33.21 | $33.25 (0.12%) | $33.63 | $32.92 | 146.73 K | $688.35 M |
| 12/26/2025 | $33.43 | $33.12 (-0.93%) | $33.74 | $33.10 | 82.00 K | $685.66 M |
| 12/24/2025 | $33.66 | $33.53 (-0.39%) | $33.76 | $33.53 | 36.30 K | $694.15 M |
| 12/23/2025 | $33.72 | $33.62 (-0.3%) | $34.28 | $33.60 | 116.53 K | $696.01 M |
| 12/22/2025 | $34.16 | $33.87 (-0.85%) | $34.40 | $33.75 | 134.01 K | $701.18 M |
| 12/19/2025 | $34.98 | $34.12 (-2.46%) | $34.99 | $33.88 | 282.60 K | $706.36 M |
| 12/18/2025 | $35.30 | $35.09 (-0.59%) | $35.44 | $34.94 | 187.60 K | $726.44 M |
| 12/17/2025 | $35.24 | $35.05 (-0.54%) | $35.67 | $34.80 | 274.00 K | $725.61 M |
| 12/16/2025 | $35.10 | $35.32 (0.63%) | $35.51 | $34.91 | 158.60 K | $731.20 M |
| 12/15/2025 | $35.09 | $35.22 (0.37%) | $35.29 | $34.73 | 119.95 K | $729.13 M |
| 12/12/2025 | $35.02 | $34.86 (-0.46%) | $35.12 | $34.41 | 140.10 K | $721.68 M |
| 12/11/2025 | $34.40 | $34.90 (1.45%) | $35.21 | $34.04 | 192.75 K | $722.51 M |
| 12/10/2025 | $33.62 | $34.49 (2.59%) | $34.67 | $33.32 | 159.60 K | $714.02 M |
| 12/09/2025 | $33.67 | $33.64 (-0.09%) | $34.09 | $33.25 | 132.60 K | $696.42 M |
| 12/08/2025 | $33.63 | $33.58 (-0.15%) | $33.84 | $33.23 | 106.90 K | $695.18 M |
| 12/05/2025 | $33.78 | $33.50 (-0.83%) | $34.03 | $33.27 | 74.90 K | $693.52 M |
| 12/04/2025 | $33.84 | $33.92 (0.24%) | $34.12 | $33.77 | 82.33 K | $702.22 M |
| 12/03/2025 | $33.33 | $33.99 (1.98%) | $34.10 | $32.95 | 119.30 K | $703.67 M |
| 12/02/2025 | $33.68 | $33.15 (-1.57%) | $33.79 | $32.96 | 89.80 K | $686.28 M |
| 12/01/2025 | $32.35 | $33.47 (3.46%) | $33.48 | $32.35 | 216.53 K | $692.90 M |
| 11/28/2025 | $32.69 | $32.65 (-0.12%) | $32.87 | $32.35 | 86.30 K | $675.93 M |
| 11/26/2025 | $32.91 | $32.72 (-0.58%) | $33.09 | $32.39 | 333.23 K | $677.38 M |
| 11/25/2025 | $31.66 | $33.04 (4.36%) | $33.21 | $31.21 | 211.31 K | $684.00 M |
| 11/24/2025 | $31.32 | $31.45 (0.42%) | $31.67 | $30.89 | 236.10 K | $651.09 M |
| 11/21/2025 | $30.67 | $31.46 (2.58%) | $31.78 | $30.52 | 121.35 K | $651.29 M |
| 11/20/2025 | $30.65 | $30.61 (-0.13%) | $31.03 | $30.38 | 123.70 K | $633.70 M |
| 11/19/2025 | $30.08 | $30.35 (0.9%) | $30.39 | $29.83 | 124.10 K | $628.31 M |
| 11/18/2025 | $30.09 | $30.08 (-0.03%) | $30.40 | $30.01 | 139.41 K | $622.72 M |
| 11/17/2025 | $31.08 | $30.08 (-3.22%) | $31.08 | $29.90 | 118.71 K | $622.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
