Free Trial

Mercantile Bank (MBWM) Stock Chart & Stock Price History

Mercantile Bank logo
$42.45 +0.14 (+0.33%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$42.44 -0.02 (-0.04%)
As of 08:02 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Mercantile Bank Stock Price Performance

5 Day
Performance
+1.46%
1 Month
Performance
-3.08%
3 Month
Performance
-13.03%
6 Month
Performance
-1.76%
Year-To-Date
Performance
-4.59%
1 Year
Performance
+11.30%
Receive MBWM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mercantile Bank and its competitors with MarketBeat's FREE daily newsletter.

MBWM Stock Chart for Friday, May, 2, 2025

Mercantile Bank Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$42.31$42.45
+0.33%
$42.80$41.3545,637 shs$689.18 million
04/30/2025$42.97$42.31
-1.54%
$42.68$41.8854,727 shs$686.90 million
04/29/2025$42.23$42.97
+1.75%
$42.97$41.8142,276 shs$697.62 million
04/28/2025$41.84$42.23
+0.93%
$42.60$41.5042,530 shs$685.60 million
04/25/2025$42.07$41.84
-0.55%
$41.92$41.3846,111 shs$679.27 million
04/24/2025$41.53$42.07
+1.30%
$42.22$41.2863,507 shs$683.01 million
04/23/2025$41.67$41.53
-0.34%
$43.08$41.1760,789 shs$674.24 million
04/22/2025$40.26$41.67
+3.50%
$42.68$39.2370,345 shs$676.51 million
04/21/2025$40.68$40.26
-1.03%
$40.40$39.8057,045 shs$653.62 million
04/18/2025$40.68$40.68$40.97$40.3052,405 shs$660.44 million
04/17/2025$40.31$40.68
+0.92%
$40.97$40.3052,405 shs$660.44 million
04/16/2025$39.69$40.31
+1.56%
$40.49$38.6646,331 shs$654.43 million
04/15/2025$38.78$39.69
+2.35%
$39.89$38.5747,323 shs$644.37 million
04/14/2025$38.53$38.78
+0.65%
$39.22$37.9071,174 shs$629.59 million
04/11/2025$38.83$38.53
-0.77%
$38.91$37.7640,369 shs$625.38 million
04/10/2025$41.12$38.83
-5.57%
$40.14$38.0257,141 shs$630.25 million
04/09/2025$39.49$41.12
+4.13%
$42.27$37.9797,632 shs$667.42 million
04/09/2025$39.49$41.12
+4.13%
$42.27$37.9797,632 shs$667.42 million
04/08/2025$39.84$39.49
-0.88%
$42.22$38.8769,856 shs$646.64 million
04/08/2025$39.84$39.49
-0.88%
$42.22$38.8769,856 shs$646.64 million
04/07/2025$39.45$39.84
+0.99%
$41.82$37.90102,426 shs$646.64 million
04/04/2025$40.01$39.45
-1.40%
$39.77$37.7775,198 shs$640.31 million
04/03/2025$43.80$40.01
-8.65%
$41.97$40.0176,921 shs$649.40 million
04/02/2025$43.48$43.80
+0.74%
$43.90$42.8041,715 shs$710.92 million
04/01/2025$43.44$43.48
+0.09%
$43.77$42.6745,495 shs$705.72 million

This page (NASDAQ:MBWM) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners