-
5 DAY PERFORMANCE
-2.02% -
1 MONTH PERFORMANCE
+6.96% -
3 MONTH PERFORMANCE
+12.15% -
6 MONTH PERFORMANCE
+21.73% -
YEAR-TO-DATE PERFORMANCE
+20.26% -
1 YEAR PERFORMANCE
+32.32%
Mercantile Bank Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $49.03 | $48.52 (-1.04%) | $49.51 | $48.45 | 38,759 | $783.03 M |
| 11/15/2024 | $49.77 | $49.10 (-1.35%) | $49.79 | $48.60 | 52,200 | $792.39 M |
| 11/14/2024 | $49.95 | $49.45 (-1%) | $50.60 | $49.14 | 48,200 | $798.04 M |
| 11/13/2024 | $50.85 | $49.56 (-2.54%) | $51.06 | $49.47 | 53,333 | $799.82 M |
| 11/12/2024 | $49.84 | $50.22 (0.76%) | $50.86 | $49.84 | 68,336 | $810.47 M |
| 11/11/2024 | $49.34 | $50.36 (2.07%) | $50.71 | $48.86 | 56,400 | $812.73 M |
| 11/08/2024 | $48.33 | $48.46 (0.27%) | $48.95 | $48.12 | 62,200 | $782.06 M |
| 11/07/2024 | $50.78 | $47.99 (-5.49%) | $50.78 | $47.87 | 96,000 | $774.48 M |
| 11/06/2024 | $48.39 | $51.16 (5.72%) | $51.31 | $48.39 | 187,500 | $825.64 M |
| 11/05/2024 | $43.03 | $43.90 (2.02%) | $44.08 | $42.98 | 50,311 | $708.47 M |
| 11/04/2024 | $42.82 | $43.01 (0.44%) | $43.31 | $42.40 | 53,131 | $694.11 M |
| 11/01/2024 | $43.33 | $43.21 (-0.28%) | $44.31 | $42.78 | 56,606 | $697.34 M |
| 10/31/2024 | $43.90 | $42.86 (-2.37%) | $43.99 | $42.85 | 46,900 | $691.69 M |
| 10/30/2024 | $43.55 | $43.96 (0.94%) | $45.34 | $43.55 | 50,400 | $709.44 M |
| 10/29/2024 | $43.88 | $43.77 (-0.25%) | $43.99 | $43.57 | 32,701 | $706.37 M |
| 10/28/2024 | $43.19 | $44.29 (2.55%) | $44.47 | $43.19 | 39,000 | $714.77 M |
| 10/25/2024 | $43.96 | $42.64 (-3%) | $44.22 | $42.54 | 44,800 | $688.14 M |
| 10/24/2024 | $44.08 | $43.77 (-0.7%) | $44.08 | $43.18 | 43,400 | $706.37 M |
| 10/23/2024 | $43.57 | $43.80 (0.53%) | $44.00 | $43.21 | 36,700 | $706.86 M |
| 10/22/2024 | $43.02 | $43.88 (2%) | $43.95 | $43.02 | 57,536 | $708.15 M |
| 10/21/2024 | $45.50 | $43.36 (-4.7%) | $45.51 | $43.24 | 54,842 | $699.76 M |
| 10/18/2024 | $46.31 | $45.40 (-1.97%) | $46.31 | $45.40 | 52,217 | $732.68 M |
| 10/17/2024 | $46.40 | $46.41 (0.02%) | $46.50 | $45.71 | 40,035 | $748.26 M |
| 10/16/2024 | $45.32 | $46.45 (2.49%) | $46.74 | $45.10 | 65,100 | $748.90 M |
| 10/15/2024 | $44.15 | $44.59 (1%) | $45.92 | $43.32 | 93,000 | $718.92 M |
| 10/14/2024 | $43.95 | $43.40 (-1.25%) | $44.16 | $43.32 | 54,927 | $699.73 M |
| 10/11/2024 | $41.91 | $43.91 (4.77%) | $43.98 | $41.91 | 72,541 | $707.95 M |
| 10/10/2024 | $41.76 | $41.69 (-0.17%) | $41.87 | $41.30 | 55,200 | $672.16 M |
| 10/09/2024 | $41.37 | $42.12 (1.81%) | $42.40 | $41.37 | 48,445 | $679.09 M |
| 10/08/2024 | $41.97 | $41.54 (-1.02%) | $42.43 | $41.51 | 45,825 | $669.74 M |
| 10/07/2024 | $41.60 | $41.73 (0.31%) | $41.96 | $41.08 | 41,622 | $672.80 M |
| 10/04/2024 | $41.42 | $41.78 (0.87%) | $42.11 | $41.35 | 34,100 | $673.61 M |
| 10/03/2024 | $40.99 | $41.28 (0.71%) | $41.48 | $40.85 | 33,000 | $665.55 M |
| 10/02/2024 | $41.54 | $41.26 (-0.67%) | $42.35 | $41.06 | 39,400 | $665.23 M |
| 10/01/2024 | $43.46 | $41.87 (-3.66%) | $43.46 | $41.70 | 71,406 | $675.06 M |
| 09/30/2024 | $42.55 | $43.72 (2.75%) | $43.97 | $42.55 | 60,745 | $704.89 M |
| 09/27/2024 | $43.34 | $42.56 (-1.8%) | $43.57 | $42.45 | 36,510 | $686.19 M |
| 09/26/2024 | $43.32 | $42.74 (-1.34%) | $43.40 | $42.69 | 43,700 | $689.09 M |
| 09/25/2024 | $43.40 | $42.81 (-1.36%) | $43.40 | $42.55 | 59,333 | $690.22 M |
| 09/24/2024 | $43.87 | $43.11 (-1.73%) | $44.16 | $42.90 | 98,200 | $695.05 M |
| 09/23/2024 | $44.09 | $43.80 (-0.66%) | $44.72 | $42.06 | 77,800 | $706.18 M |
| 09/20/2024 | $46.17 | $44.00 (-4.7%) | $46.26 | $43.87 | 295,200 | $709.40 M |
| 09/19/2024 | $46.47 | $46.61 (0.3%) | $46.64 | $45.00 | 76,700 | $751.48 M |
| 09/18/2024 | $44.88 | $45.27 (0.87%) | $47.48 | $44.28 | 52,701 | $729.88 M |
| 09/17/2024 | $45.06 | $44.95 (-0.24%) | $45.97 | $44.31 | 51,011 | $724.72 M |
| 09/16/2024 | $44.38 | $44.44 (0.14%) | $44.97 | $44.24 | 44,236 | $716.50 M |
| 09/13/2024 | $43.56 | $44.16 (1.38%) | $44.21 | $43.44 | 46,000 | $711.98 M |
| 09/12/2024 | $43.05 | $42.88 (-0.39%) | $43.19 | $42.60 | 32,200 | $691.35 M |
| 09/11/2024 | $42.70 | $42.72 (0.05%) | $42.88 | $41.34 | 44,607 | $688.77 M |
| 09/10/2024 | $43.10 | $43.12 (0.05%) | $43.19 | $42.05 | 53,500 | $695.22 M |
| 09/09/2024 | $42.99 | $43.00 (0.02%) | $43.56 | $42.53 | 52,120 | $693.28 M |
| 09/06/2024 | $44.13 | $42.85 (-2.9%) | $44.22 | $42.46 | 45,700 | $690.86 M |
| 09/05/2024 | $44.75 | $44.21 (-1.21%) | $44.77 | $43.72 | 45,100 | $712.79 M |
| 09/04/2024 | $45.70 | $44.37 (-2.91%) | $45.76 | $44.27 | 54,520 | $715.37 M |
| 09/03/2024 | $45.64 | $45.69 (0.11%) | $46.48 | $45.25 | 85,417 | $736.65 M |
| 08/30/2024 | $46.00 | $45.98 (-0.04%) | $46.11 | $45.30 | 43,300 | $741.33 M |
| 08/29/2024 | $46.44 | $45.58 (-1.85%) | $46.44 | $45.00 | 51,312 | $734.88 M |
| 08/28/2024 | $45.27 | $45.84 (1.26%) | $46.22 | $44.98 | 119,100 | $739.07 M |
| 08/27/2024 | $45.16 | $45.39 (0.51%) | $45.55 | $44.65 | 44,600 | $731.81 M |
| 08/26/2024 | $46.87 | $45.47 (-2.99%) | $46.87 | $45.29 | 61,415 | $733.10 M |
| 08/23/2024 | $43.66 | $46.28 (6%) | $46.42 | $43.64 | 67,787 | $746.16 M |
| 08/22/2024 | $43.56 | $43.26 (-0.69%) | $43.56 | $42.67 | 39,811 | $697.47 M |
| 08/21/2024 | $43.23 | $43.18 (-0.12%) | $43.31 | $42.38 | 39,200 | $696.18 M |
| 08/20/2024 | $43.75 | $42.67 (-2.47%) | $43.75 | $42.58 | 56,317 | $687.96 M |
| 08/19/2024 | $43.67 | $43.84 (0.39%) | $43.97 | $43.27 | 35,520 | $706.82 M |