5 DAY PERFORMANCE
+3.33%
1 MONTH PERFORMANCE
+4.51%
3 MONTH PERFORMANCE
-2.40%
6 MONTH PERFORMANCE
+9.42%
YEAR-TO-DATE PERFORMANCE
+6.79%
1 YEAR PERFORMANCE
-6.11%
Mercantile Bank Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $45.31 | $43.91 (-3.09%) | $45.55 | $43.57 | 81.23 K | $712.63 M |
| 11/14/2025 | $45.29 | $45.50 (0.46%) | $45.65 | $43.00 | 48.02 K | $738.43 M |
| 11/13/2025 | $45.55 | $45.55 (0%) | $46.33 | $45.12 | 63.53 K | $739.24 M |
| 11/12/2025 | $45.59 | $45.67 (0.18%) | $46.20 | $45.57 | 56.02 K | $741.19 M |
| 11/11/2025 | $45.41 | $45.64 (0.51%) | $45.84 | $44.06 | 26.94 K | $740.70 M |
| 11/10/2025 | $44.94 | $45.43 (1.09%) | $45.62 | $44.93 | 36.50 K | $737.29 M |
| 11/07/2025 | $45.39 | $45.13 (-0.57%) | $45.46 | $44.82 | 28.82 K | $732.43 M |
| 11/06/2025 | $45.14 | $45.26 (0.27%) | $45.37 | $44.70 | 40.61 K | $734.54 M |
| 11/05/2025 | $44.55 | $45.46 (2.04%) | $45.50 | $44.17 | 52.10 K | $737.78 M |
| 11/04/2025 | $44.06 | $44.07 (0.02%) | $44.35 | $43.77 | 73.20 K | $715.22 M |
| 11/03/2025 | $43.81 | $44.34 (1.21%) | $44.45 | $43.15 | 52.02 K | $719.60 M |
| 10/31/2025 | $43.51 | $43.85 (0.78%) | $43.90 | $43.42 | 70.50 K | $711.65 M |
| 10/30/2025 | $43.11 | $43.82 (1.65%) | $44.17 | $42.93 | 52.22 K | $711.17 M |
| 10/29/2025 | $44.55 | $43.28 (-2.85%) | $45.58 | $42.88 | 69.70 K | $702.40 M |
| 10/28/2025 | $44.68 | $44.81 (0.29%) | $45.08 | $44.08 | 49.50 K | $727.23 M |
| 10/27/2025 | $45.58 | $44.78 (-1.76%) | $45.97 | $44.78 | 58.34 K | $726.75 M |
| 10/24/2025 | $45.21 | $45.56 (0.77%) | $46.04 | $45.11 | 39.33 K | $739.40 M |
| 10/23/2025 | $45.27 | $44.91 (-0.8%) | $45.74 | $44.48 | 80.20 K | $728.86 M |
| 10/22/2025 | $44.95 | $45.26 (0.69%) | $45.95 | $44.95 | 65.80 K | $734.54 M |
| 10/21/2025 | $46.32 | $44.91 (-3.04%) | $46.32 | $44.44 | 69.50 K | $728.86 M |
| 10/20/2025 | $43.90 | $44.63 (1.66%) | $45.15 | $43.51 | 63.24 K | $724.31 M |
| 10/17/2025 | $43.54 | $43.60 (0.14%) | $44.00 | $43.15 | 84.00 K | $707.59 M |
| 10/16/2025 | $45.25 | $43.14 (-4.66%) | $46.06 | $42.75 | 91.75 K | $699.69 M |
| 10/15/2025 | $46.49 | $45.48 (-2.17%) | $46.49 | $45.30 | 50.80 K | $737.64 M |
| 10/14/2025 | $44.86 | $46.26 (3.12%) | $46.52 | $44.81 | 67.80 K | $750.29 M |
| 10/13/2025 | $44.70 | $45.08 (0.85%) | $45.16 | $44.16 | 78.30 K | $731.16 M |
| 10/10/2025 | $44.94 | $44.15 (-1.76%) | $45.44 | $43.98 | 116.20 K | $716.07 M |
| 10/09/2025 | $44.92 | $45.02 (0.22%) | $45.18 | $44.75 | 56.90 K | $730.18 M |
| 10/08/2025 | $45.58 | $45.14 (-0.97%) | $45.72 | $45.06 | 42.11 K | $732.13 M |
| 10/07/2025 | $45.59 | $45.34 (-0.55%) | $46.10 | $45.21 | 90.81 K | $735.37 M |
| 10/06/2025 | $45.28 | $45.74 (1.02%) | $46.00 | $44.70 | 77.40 K | $741.86 M |
| 10/03/2025 | $44.86 | $44.89 (0.07%) | $45.23 | $44.67 | 49.70 K | $728.07 M |
| 10/02/2025 | $44.74 | $44.65 (-0.2%) | $44.87 | $44.38 | 73.33 K | $724.18 M |
| 10/01/2025 | $44.67 | $44.84 (0.38%) | $46.10 | $44.55 | 65.90 K | $727.26 M |
| 09/30/2025 | $44.69 | $45.00 (0.69%) | $45.13 | $44.40 | 67.60 K | $729.86 M |
| 09/29/2025 | $45.92 | $44.92 (-2.18%) | $46.28 | $44.66 | 57.80 K | $728.56 M |
| 09/26/2025 | $45.80 | $45.80 (0%) | $46.20 | $45.43 | 52.80 K | $742.83 M |
| 09/25/2025 | $45.80 | $45.76 (-0.09%) | $46.02 | $45.53 | 41.85 K | $742.18 M |
| 09/24/2025 | $46.36 | $46.06 (-0.65%) | $46.84 | $45.75 | 59.50 K | $747.05 M |
| 09/23/2025 | $46.53 | $46.27 (-0.56%) | $47.27 | $46.06 | 42.70 K | $750.46 M |
| 09/22/2025 | $46.83 | $46.59 (-0.51%) | $47.33 | $46.47 | 66.34 K | $755.65 M |
| 09/19/2025 | $48.27 | $47.00 (-2.63%) | $48.68 | $46.98 | 157.60 K | $762.30 M |
| 09/18/2025 | $47.18 | $48.29 (2.35%) | $49.36 | $46.47 | 52.60 K | $783.22 M |
| 09/17/2025 | $46.69 | $46.79 (0.21%) | $48.15 | $46.40 | 68.40 K | $758.89 M |
| 09/16/2025 | $47.25 | $46.78 (-0.99%) | $47.92 | $46.35 | 38.50 K | $758.73 M |
| 09/15/2025 | $47.79 | $47.45 (-0.71%) | $48.00 | $47.34 | 38.95 K | $769.59 M |
| 09/12/2025 | $48.31 | $47.72 (-1.22%) | $48.31 | $47.54 | 32.33 K | $773.97 M |
| 09/11/2025 | $47.97 | $48.34 (0.77%) | $48.38 | $47.61 | 46.90 K | $784.03 M |
| 09/10/2025 | $47.96 | $47.82 (-0.29%) | $48.31 | $47.70 | 32.30 K | $775.60 M |
| 09/09/2025 | $48.53 | $47.81 (-1.48%) | $48.71 | $47.65 | 29.94 K | $775.43 M |
| 09/08/2025 | $48.86 | $48.56 (-0.61%) | $48.94 | $47.85 | 32.44 K | $787.60 M |
| 09/05/2025 | $49.14 | $48.68 (-0.94%) | $49.79 | $48.07 | 47.50 K | $789.54 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.
