5 DAY PERFORMANCE
+4.13%
1 MONTH PERFORMANCE
-0.18%
3 MONTH PERFORMANCE
+7.61%
6 MONTH PERFORMANCE
-2.05%
YEAR-TO-DATE PERFORMANCE
+3.04%
1 YEAR PERFORMANCE
-0.42%
Independent Bank Corporation (Ionia, MI) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $32.45 | $33.52 (3.3%) | $33.76 | $32.45 | 105.05 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 |
| 11/14/2025 | $30.81 | $31.07 (0.84%) | $31.12 | $30.46 | 114.90 K | $643.22 M |
| 11/13/2025 | $31.08 | $31.07 (-0.03%) | $31.32 | $30.81 | 115.12 K | $643.22 M |
| 11/12/2025 | $31.15 | $31.11 (-0.13%) | $31.38 | $30.56 | 58.50 K | $644.05 M |
| 11/11/2025 | $31.17 | $31.10 (-0.22%) | $31.28 | $30.46 | 67.43 K | $643.84 M |
| 11/10/2025 | $30.60 | $31.11 (1.67%) | $31.16 | $30.58 | 69.73 K | $644.05 M |
| 11/07/2025 | $30.52 | $30.67 (0.49%) | $30.75 | $30.43 | 67.20 K | $634.94 M |
| 11/06/2025 | $30.62 | $30.52 (-0.33%) | $30.73 | $30.36 | 54.01 K | $631.83 M |
| 11/05/2025 | $30.41 | $30.81 (1.32%) | $30.84 | $30.15 | 81.70 K | $637.84 M |
| 11/04/2025 | $30.03 | $30.25 (0.73%) | $30.33 | $29.88 | 128.20 K | $626.24 M |
| 11/03/2025 | $30.45 | $30.48 (0.1%) | $30.49 | $30.01 | 145.23 K | $631.00 M |
| 10/31/2025 | $31.03 | $30.22 (-2.61%) | $31.05 | $30.05 | 162.50 K | $625.62 M |
| 10/30/2025 | $30.66 | $31.01 (1.14%) | $31.30 | $30.66 | 97.20 K | $641.98 M |
| 10/29/2025 | $31.55 | $30.78 (-2.44%) | $31.64 | $30.48 | 125.70 K | $637.21 M |
| 10/28/2025 | $31.63 | $31.64 (0.03%) | $32.22 | $31.04 | 156.52 K | $655.02 M |
| 10/27/2025 | $32.29 | $31.88 (-1.27%) | $32.29 | $31.78 | 105.10 K | $659.99 M |
| 10/24/2025 | $31.85 | $32.26 (1.29%) | $32.38 | $31.24 | 267.00 K | $669.40 M |
| 10/23/2025 | $32.17 | $31.45 (-2.24%) | $32.17 | $31.44 | 84.03 K | $652.59 M |
| 10/22/2025 | $32.18 | $32.16 (-0.06%) | $32.53 | $31.94 | 105.90 K | $667.32 M |
| 10/21/2025 | $32.09 | $32.13 (0.12%) | $32.30 | $32.00 | 130.60 K | $666.70 M |
| 10/20/2025 | $31.29 | $32.21 (2.94%) | $32.25 | $31.19 | 129.60 K | $668.36 M |
| 10/17/2025 | $31.05 | $31.19 (0.45%) | $31.59 | $31.05 | 182.85 K | $647.19 M |
| 10/16/2025 | $31.51 | $30.81 (-2.22%) | $31.51 | $30.55 | 387.34 K | $639.31 M |
| 10/15/2025 | $31.69 | $31.67 (-0.06%) | $31.90 | $31.35 | 132.04 K | $657.15 M |
| 10/14/2025 | $30.48 | $31.67 (3.9%) | $31.92 | $30.48 | 95.42 K | $657.15 M |
| 10/13/2025 | $30.82 | $30.72 (-0.32%) | $30.88 | $30.31 | 70.80 K | $637.44 M |
| 10/10/2025 | $31.24 | $30.41 (-2.66%) | $31.67 | $30.40 | 101.00 K | $631.01 M |
| 10/09/2025 | $31.05 | $31.23 (0.58%) | $31.26 | $30.93 | 68.01 K | $648.02 M |
| 10/08/2025 | $31.47 | $31.15 (-1.02%) | $31.64 | $30.97 | 75.14 K | $646.36 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.
