5 DAY PERFORMANCE
+1.46%
1 MONTH PERFORMANCE
-2.37%
3 MONTH PERFORMANCE
-13.03%
6 MONTH PERFORMANCE
-1.76%
YEAR-TO-DATE PERFORMANCE
-4.59%
1 YEAR PERFORMANCE
+13.23%
Mercantile Bank Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $42.31 | $42.45 (0.33%) | $42.80 | $41.35 | 45,637 | $687.60 M |
| 04/30/2025 | $42.44 | $42.31 (-0.31%) | $42.68 | $41.88 | 54,727 | $685.34 M |
| 04/29/2025 | $41.94 | $42.97 (2.46%) | $42.97 | $41.81 | 42,300 | $696.03 M |
| 04/28/2025 | $42.09 | $42.23 (0.33%) | $42.60 | $41.50 | 42,530 | $684.04 M |
| 04/25/2025 | $41.52 | $41.84 (0.77%) | $41.92 | $41.38 | 46,111 | $674.91 M |
| 04/24/2025 | $41.35 | $42.07 (1.74%) | $42.22 | $41.28 | 63,507 | $678.62 M |
| 04/23/2025 | $42.02 | $41.53 (-1.17%) | $43.08 | $41.17 | 60,800 | $669.91 M |
| 04/22/2025 | $39.46 | $41.67 (5.6%) | $42.68 | $39.23 | 70,347 | $672.17 M |
| 04/21/2025 | $40.32 | $40.26 (-0.15%) | $40.40 | $39.80 | 57,045 | $649.42 M |
| 04/17/2025 | $40.30 | $40.68 (0.94%) | $40.97 | $40.30 | 52,405 | $656.20 M |
| 04/16/2025 | $38.79 | $40.31 (3.92%) | $40.49 | $38.66 | 46,331 | $650.23 M |
| 04/15/2025 | $38.57 | $39.69 (2.9%) | $39.89 | $38.57 | 47,323 | $640.23 M |
| 04/14/2025 | $39.05 | $38.78 (-0.69%) | $39.22 | $37.90 | 71,200 | $625.55 M |
| 04/11/2025 | $38.27 | $38.53 (0.68%) | $38.91 | $37.76 | 40,400 | $621.52 M |
| 04/10/2025 | $40.14 | $38.83 (-3.26%) | $40.14 | $38.02 | 57,141 | $626.35 M |
| 04/09/2025 | $39.14 | $41.12 (5.06%) | $42.27 | $37.97 | 97,632 | $663.29 M |
| 04/08/2025 | $41.02 | $39.49 (-3.73%) | $42.22 | $38.87 | 69,900 | $637.00 M |
| 04/07/2025 | $38.14 | $39.84 (4.46%) | $41.82 | $37.90 | 102,426 | $642.65 M |
| 04/04/2025 | $38.20 | $39.45 (3.27%) | $39.77 | $37.77 | 75,200 | $636.36 M |
| 04/03/2025 | $41.97 | $40.01 (-4.67%) | $41.97 | $40.01 | 76,921 | $645.39 M |
| 04/02/2025 | $42.83 | $43.80 (2.26%) | $43.90 | $42.80 | 41,717 | $706.52 M |
| 04/01/2025 | $43.07 | $43.48 (0.95%) | $43.77 | $42.67 | 45,500 | $701.36 M |
| 03/31/2025 | $43.32 | $43.44 (0.28%) | $44.12 | $42.03 | 46,425 | $700.72 M |
| 03/28/2025 | $45.37 | $44.03 (-2.95%) | $45.68 | $43.71 | 55,509 | $710.23 M |
| 03/27/2025 | $44.88 | $44.85 (-0.07%) | $45.69 | $44.06 | 66,800 | $723.46 M |
| 03/26/2025 | $44.39 | $44.80 (0.92%) | $45.21 | $44.39 | 42,400 | $722.66 M |
| 03/25/2025 | $45.33 | $44.49 (-1.85%) | $45.87 | $44.48 | 54,721 | $717.65 M |
| 03/24/2025 | $44.95 | $45.37 (0.93%) | $45.40 | $44.71 | 56,217 | $731.85 M |
| 03/21/2025 | $44.09 | $44.25 (0.36%) | $44.57 | $43.59 | 179,027 | $713.78 M |
| 03/20/2025 | $44.56 | $44.54 (-0.04%) | $45.38 | $44.36 | 66,100 | $718.46 M |
| 03/19/2025 | $44.48 | $45.07 (1.33%) | $46.43 | $44.39 | 92,600 | $727.01 M |
| 03/18/2025 | $43.70 | $44.48 (1.78%) | $44.88 | $43.40 | 65,800 | $717.49 M |
| 03/17/2025 | $44.62 | $44.58 (-0.09%) | $45.04 | $44.34 | 48,500 | $719.11 M |
| 03/14/2025 | $44.22 | $44.71 (1.11%) | $45.25 | $43.78 | 39,030 | $721.20 M |
| 03/13/2025 | $44.45 | $43.67 (-1.75%) | $44.97 | $43.67 | 34,900 | $704.43 M |
| 03/12/2025 | $44.11 | $44.17 (0.14%) | $44.65 | $43.75 | 63,918 | $712.49 M |
| 03/11/2025 | $43.05 | $43.77 (1.67%) | $44.28 | $42.85 | 78,100 | $706.04 M |
| 03/10/2025 | $44.90 | $43.82 (-2.41%) | $45.35 | $43.82 | 58,300 | $706.85 M |
| 03/07/2025 | $45.47 | $45.57 (0.22%) | $45.86 | $44.77 | 50,448 | $735.08 M |
| 03/06/2025 | $45.61 | $45.75 (0.31%) | $46.34 | $44.34 | 76,600 | $737.98 M |
| 03/05/2025 | $46.60 | $46.31 (-0.62%) | $46.99 | $45.59 | 70,212 | $747.01 M |
| 03/04/2025 | $47.76 | $46.37 (-2.91%) | $48.08 | $45.69 | 84,107 | $747.98 M |
| 03/03/2025 | $48.13 | $48.09 (-0.08%) | $48.66 | $47.62 | 101,200 | $775.73 M |
| 02/28/2025 | $47.58 | $48.21 (1.32%) | $48.24 | $47.10 | 86,921 | $777.66 M |
| 02/27/2025 | $47.07 | $47.40 (0.7%) | $47.63 | $47.07 | 26,700 | $764.59 M |
| 02/26/2025 | $47.76 | $47.31 (-0.94%) | $47.76 | $46.70 | 65,943 | $763.14 M |
| 02/25/2025 | $47.63 | $47.73 (0.21%) | $48.36 | $47.49 | 55,700 | $769.92 M |
| 02/24/2025 | $47.96 | $47.33 (-1.31%) | $48.50 | $47.33 | 60,508 | $763.47 M |
| 02/21/2025 | $48.94 | $47.65 (-2.64%) | $49.93 | $47.53 | 74,400 | $768.63 M |
| 02/20/2025 | $48.34 | $48.44 (0.21%) | $48.57 | $47.34 | 91,400 | $781.37 M |
| 02/19/2025 | $48.74 | $48.64 (-0.21%) | $48.92 | $47.51 | 67,100 | $784.60 M |
| 02/18/2025 | $48.62 | $49.05 (0.88%) | $49.46 | $48.46 | 47,331 | $791.21 M |
| 02/14/2025 | $49.53 | $48.63 (-1.82%) | $49.95 | $48.60 | 71,700 | $784.44 M |
| 02/13/2025 | $49.59 | $49.29 (-0.6%) | $49.97 | $48.52 | 68,200 | $795.08 M |
| 02/12/2025 | $50.61 | $49.19 (-2.81%) | $50.88 | $49.15 | 106,742 | $793.47 M |
| 02/11/2025 | $49.12 | $51.79 (5.44%) | $51.89 | $48.90 | 185,203 | $835.41 M |
| 02/10/2025 | $49.60 | $49.70 (0.2%) | $50.15 | $49.10 | 55,408 | $801.70 M |
| 02/07/2025 | $50.00 | $49.68 (-0.64%) | $50.06 | $48.70 | 65,700 | $801.37 M |
| 02/06/2025 | $49.72 | $50.34 (1.25%) | $50.37 | $49.32 | 49,943 | $812.02 M |
| 02/05/2025 | $48.92 | $49.30 (0.78%) | $49.71 | $48.20 | 60,700 | $795.24 M |
| 02/04/2025 | $47.51 | $48.67 (2.44%) | $48.88 | $47.50 | 38,237 | $785.08 M |
| 02/03/2025 | $47.18 | $47.75 (1.21%) | $48.63 | $45.37 | 55,100 | $770.24 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.
