5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
+7.42%
3 MONTH PERFORMANCE
+23.39%
6 MONTH PERFORMANCE
+15.37%
YEAR-TO-DATE PERFORMANCE
+12.20%
1 YEAR PERFORMANCE
+10.03%
Mercantile Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $54.17 | $53.97 (-0.37%) | $54.94 | $51.81 | 81.03 K | $877.76 M |
| 02/17/2026 | $54.08 | $54.34 (0.48%) | $54.89 | $53.47 | 84.43 K | $883.78 M |
| 02/13/2026 | $53.68 | $53.92 (0.45%) | $54.18 | $52.78 | 53.10 K | $876.95 M |
| 02/12/2026 | $54.02 | $53.78 (-0.44%) | $54.15 | $52.81 | 86.60 K | $874.67 M |
| 02/11/2026 | $54.41 | $53.73 (-1.25%) | $54.75 | $53.30 | 56.30 K | $873.86 M |
| 02/10/2026 | $54.38 | $54.03 (-0.64%) | $55.00 | $53.29 | 68.24 K | $878.74 M |
| 02/09/2026 | $54.49 | $54.61 (0.22%) | $54.90 | $54.32 | 54.20 K | $888.17 M |
| 02/06/2026 | $55.38 | $54.71 (-1.21%) | $55.77 | $54.30 | 110.82 K | $889.80 M |
| 02/05/2026 | $54.49 | $54.93 (0.81%) | $55.17 | $53.75 | 89.41 K | $893.38 M |
| 02/04/2026 | $54.25 | $54.80 (1.01%) | $55.34 | $53.57 | 87.33 K | $891.26 M |
| 02/03/2026 | $53.26 | $53.77 (0.96%) | $54.43 | $52.75 | 89.70 K | $874.51 M |
| 02/02/2026 | $51.98 | $53.46 (2.85%) | $53.65 | $51.98 | 74.80 K | $869.47 M |
| 01/30/2026 | $50.92 | $51.98 (2.08%) | $52.23 | $50.92 | 144.50 K | $845.40 M |
| 01/29/2026 | $49.97 | $51.32 (2.7%) | $51.74 | $49.95 | 104.50 K | $834.66 M |
| 01/28/2026 | $50.71 | $49.97 (-1.46%) | $51.29 | $49.96 | 87.10 K | $812.71 M |
| 01/27/2026 | $50.98 | $50.86 (-0.24%) | $51.40 | $50.72 | 58.60 K | $827.18 M |
| 01/26/2026 | $51.02 | $51.02 (0%) | $51.54 | $50.51 | 102.50 K | $829.78 M |
| 01/23/2026 | $53.20 | $51.12 (-3.91%) | $53.20 | $50.80 | 134.34 K | $831.41 M |
| 01/22/2026 | $53.89 | $53.31 (-1.08%) | $54.60 | $53.17 | 103.92 K | $867.03 M |
| 01/21/2026 | $51.18 | $53.55 (4.63%) | $54.06 | $51.10 | 151.84 K | $870.93 M |
| 01/20/2026 | $50.24 | $50.63 (0.78%) | $51.07 | $48.93 | 160.25 K | $823.44 M |
| 01/16/2026 | $50.25 | $50.24 (-0.02%) | $50.62 | $49.26 | 83.11 K | $817.10 M |
| 01/15/2026 | $49.55 | $50.46 (1.84%) | $50.78 | $49.50 | 80.60 K | $818.93 M |
| 01/14/2026 | $48.76 | $49.72 (1.97%) | $49.73 | $48.56 | 77.92 K | $806.92 M |
| 01/13/2026 | $49.08 | $48.66 (-0.86%) | $49.29 | $48.25 | 58.24 K | $789.71 M |
| 01/12/2026 | $48.94 | $48.67 (-0.55%) | $49.05 | $48.14 | 76.24 K | $789.88 M |
| 01/09/2026 | $50.12 | $48.94 (-2.35%) | $50.84 | $47.40 | 86.84 K | $794.26 M |
| 01/08/2026 | $48.68 | $50.22 (3.16%) | $50.29 | $48.68 | 82.90 K | $815.03 M |
| 01/07/2026 | $49.04 | $48.75 (-0.59%) | $49.04 | $48.05 | 99.74 K | $791.18 M |
| 01/06/2026 | $48.28 | $48.76 (0.99%) | $48.81 | $47.80 | 114.04 K | $791.34 M |
| 01/05/2026 | $47.52 | $48.50 (2.06%) | $49.04 | $47.48 | 182.70 K | $787.12 M |
| 01/02/2026 | $48.25 | $47.61 (-1.33%) | $48.27 | $47.06 | 140.20 K | $772.67 M |
| 12/31/2025 | $48.07 | $48.10 (0.06%) | $48.20 | $47.61 | 100.70 K | $780.63 M |
| 12/30/2025 | $48.60 | $48.00 (-1.23%) | $48.60 | $47.57 | 82.20 K | $779.00 M |
| 12/29/2025 | $48.65 | $48.40 (-0.51%) | $48.84 | $48.07 | 93.20 K | $785.50 M |
| 12/26/2025 | $49.16 | $48.72 (-0.9%) | $49.16 | $48.48 | 58.70 K | $790.69 M |
| 12/24/2025 | $49.01 | $49.03 (0.04%) | $49.44 | $48.66 | 66.32 K | $795.72 M |
| 12/23/2025 | $48.89 | $49.15 (0.53%) | $49.36 | $48.36 | 180.70 K | $797.67 M |
| 12/22/2025 | $49.36 | $49.09 (-0.55%) | $49.92 | $48.18 | 99.90 K | $796.69 M |
| 12/19/2025 | $49.43 | $49.51 (0.16%) | $49.52 | $48.52 | 335.80 K | $803.51 M |
| 12/18/2025 | $49.58 | $49.61 (0.06%) | $49.89 | $48.85 | 108.70 K | $805.13 M |
| 12/17/2025 | $49.66 | $49.20 (-0.93%) | $50.41 | $47.99 | 146.25 K | $798.48 M |
| 12/16/2025 | $50.10 | $49.81 (-0.58%) | $50.30 | $49.48 | 102.20 K | $808.38 M |
| 12/15/2025 | $49.78 | $49.93 (0.3%) | $50.38 | $49.63 | 91.00 K | $810.33 M |
| 12/12/2025 | $49.44 | $49.56 (0.24%) | $49.78 | $48.83 | 83.80 K | $804.32 M |
| 12/11/2025 | $48.96 | $49.44 (0.98%) | $49.64 | $48.75 | 79.90 K | $802.37 M |
| 12/10/2025 | $47.09 | $48.96 (3.97%) | $49.38 | $46.94 | 128.02 K | $794.58 M |
| 12/09/2025 | $47.15 | $47.15 (0%) | $47.69 | $47.08 | 63.64 K | $765.21 M |
| 12/08/2025 | $46.87 | $46.97 (0.21%) | $47.31 | $46.64 | 69.42 K | $762.29 M |
| 12/05/2025 | $46.86 | $46.56 (-0.64%) | $47.08 | $46.30 | 57.91 K | $755.63 M |
| 12/04/2025 | $47.40 | $47.51 (0.23%) | $47.77 | $47.28 | 63.92 K | $771.05 M |
| 12/03/2025 | $46.78 | $47.62 (1.8%) | $47.74 | $46.61 | 53.24 K | $772.84 M |
| 12/02/2025 | $46.67 | $46.42 (-0.54%) | $46.79 | $46.26 | 57.70 K | $753.36 M |
| 12/01/2025 | $46.17 | $46.51 (0.74%) | $46.52 | $46.15 | 51.51 K | $754.82 M |
| 11/28/2025 | $46.50 | $45.98 (-1.12%) | $46.69 | $45.90 | 37.23 K | $746.22 M |
| 11/26/2025 | $46.46 | $46.47 (0.02%) | $47.50 | $46.06 | 68.50 K | $754.17 M |
| 11/25/2025 | $45.27 | $46.76 (3.29%) | $47.19 | $45.27 | 69.10 K | $758.88 M |
| 11/24/2025 | $45.59 | $45.06 (-1.16%) | $45.74 | $44.87 | 91.51 K | $731.29 M |
| 11/21/2025 | $44.12 | $45.76 (3.72%) | $45.83 | $44.12 | 81.50 K | $742.65 M |
| 11/20/2025 | $44.45 | $44.08 (-0.83%) | $44.92 | $43.84 | 56.40 K | $715.39 M |
| 11/19/2025 | $43.57 | $43.93 (0.83%) | $44.27 | $43.40 | 44.33 K | $712.95 M |
| 11/18/2025 | $43.79 | $43.74 (-0.11%) | $44.15 | $43.58 | 48.95 K | $709.87 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.
