Mercantile Bank Corporation - Common Stock (MBWM)

Historical Prices For Mercantile Bank Corporation - Common Stock (MBWM)

Date Range:

2025-09-11 - 2025-12-11

Date	Open	High	Low	Close	Volume	Adjusted Close
12/10/2025	47.09	49.38	46.94	48.96	128,015	48.96
12/09/2025	47.15	47.69	47.08	47.15	63,640	47.15
12/08/2025	46.87	47.31	46.63	46.97	69,421	46.97
12/05/2025	46.86	47.08	46.30	46.56	57,910	46.56
12/04/2025	47.40	47.77	47.28	47.51	63,917	47.51
12/03/2025	46.78	47.73	46.61	47.62	53,233	47.62
12/02/2025	46.67	46.79	46.26	46.42	57,673	46.42
12/01/2025	46.17	46.52	46.15	46.51	51,511	46.51
11/28/2025	46.50	46.69	45.90	45.98	37,229	45.98
11/26/2025	46.46	47.50	46.06	46.47	68,453	46.47
11/25/2025	45.27	47.19	45.27	46.76	69,093	46.76
11/24/2025	45.59	45.74	44.87	45.06	91,508	45.06
11/21/2025	44.12	45.83	44.12	45.76	81,502	45.76
11/20/2025	44.45	44.92	43.84	44.08	56,385	44.08
11/19/2025	43.57	44.27	43.40	43.93	44,325	43.93
11/18/2025	43.79	44.15	43.58	43.74	48,948	43.74
11/17/2025	45.31	45.55	43.57	43.91	81,231	43.91
11/14/2025	45.29	45.65	43.00	45.50	48,273	45.50
11/13/2025	45.55	46.33	45.12	45.55	63,526	45.55
11/12/2025	45.59	46.20	45.56	45.67	56,020	45.67
11/11/2025	45.41	45.84	44.06	45.64	26,942	45.64
11/10/2025	44.94	45.62	44.93	45.43	36,472	45.43
11/07/2025	45.39	45.45	44.82	45.13	28,823	45.13
11/06/2025	45.14	45.37	44.70	45.26	40,614	45.26
11/05/2025	44.55	45.50	44.17	45.46	52,063	45.46
11/04/2025	44.06	44.35	43.77	44.07	73,155	44.07
11/03/2025	43.81	44.45	43.15	44.34	52,018	44.34
10/31/2025	43.51	43.90	43.42	43.85	70,469	43.85
10/30/2025	43.11	44.17	42.92	43.82	52,222	43.82
10/29/2025	44.55	45.58	42.88	43.28	69,691	43.28
10/28/2025	44.68	45.08	44.08	44.81	49,495	44.81
10/27/2025	45.58	45.97	44.78	44.78	58,341	44.78
10/24/2025	45.21	46.04	45.11	45.56	39,333	45.56
10/23/2025	45.27	45.74	44.48	44.91	80,154	44.91
10/22/2025	44.95	45.95	44.95	45.26	65,751	45.26
10/21/2025	46.32	46.32	44.44	44.91	69,477	44.91
10/20/2025	43.90	45.15	43.51	44.63	63,244	44.63
10/17/2025	43.54	44.00	43.15	43.60	83,975	43.60
10/16/2025	45.25	46.06	42.75	43.14	91,745	43.14
10/15/2025	46.49	46.49	45.30	45.48	50,771	45.48
10/14/2025	44.86	46.52	44.81	46.26	67,780	46.26
10/13/2025	44.70	45.16	44.16	45.08	78,304	45.08
10/10/2025	44.94	45.44	43.98	44.15	116,204	44.15
10/09/2025	44.92	45.18	44.75	45.02	56,871	45.02
10/08/2025	45.58	45.72	45.06	45.14	42,111	45.14
10/07/2025	45.59	46.10	45.21	45.34	90,814	45.34
10/06/2025	45.28	46.00	44.70	45.74	77,353	45.74
10/03/2025	44.86	45.23	44.67	44.89	49,675	44.89
10/02/2025	44.74	44.87	44.38	44.65	73,332	44.65
10/01/2025	44.67	46.10	44.55	44.84	65,898	44.84
9/30/2025	44.69	45.13	44.40	45.00	67,595	45.00
9/29/2025	45.92	46.28	44.66	44.92	57,787	44.92
9/26/2025	45.80	46.20	45.43	45.80	55,741	45.80
9/25/2025	45.80	46.02	45.53	45.76	41,846	45.76
9/24/2025	46.36	46.84	45.74	46.06	59,468	46.06
9/23/2025	46.53	47.27	46.06	46.27	42,677	46.27
9/22/2025	46.83	47.33	46.47	46.59	66,338	46.59
9/19/2025	48.27	48.68	46.98	47.00	157,585	47.00
9/18/2025	47.18	49.36	46.47	48.29	52,550	48.29
9/17/2025	46.69	48.15	46.40	46.79	68,369	46.79
9/16/2025	47.25	47.92	46.35	46.78	38,500	46.78
9/15/2025	47.79	48.00	47.34	47.45	38,949	47.45
9/12/2025	48.31	48.31	47.53	47.72	32,330	47.72
9/11/2025	47.97	48.38	47.61	48.34	46,869	48.34