Mercantile Bank Corporation (MBWM) Historical Stock Data
48.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBWM is up 0.04% a day on average. There have been 15 days where Mercantile Bank Corporation closed green and 15 days where MBWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 48.34 | 48.33 | ↓$0.01 (-0.02%) | 48.03 | 48.70 | 31.12K |
| 2024-11-19 | 47.70 | 48.56 | ↑$0.86 (1.80%) | 47.70 | 48.67 | 34.73K |
| 2024-11-18 | 49.03 | 48.52 | ↓$0.51 (-1.04%) | 48.45 | 49.51 | 38.76K |
| 2024-11-15 | 49.77 | 49.10 | ↓$0.67 (-1.35%) | 48.60 | 49.79 | 52.20K |
| 2024-11-14 | 49.95 | 49.45 | ↓$0.50 (-1.00%) | 49.14 | 50.60 | 48.16K |
| 2024-11-13 | 50.85 | 49.56 | ↓$1.29 (-2.54%) | 49.47 | 51.06 | 53.33K |
| 2024-11-12 | 49.84 | 50.22 | ↑$0.38 (0.76%) | 49.84 | 50.86 | 68.34K |
| 2024-11-11 | 49.34 | 50.36 | ↑$1.02 (2.07%) | 48.86 | 50.71 | 56.40K |
| 2024-11-08 | 48.33 | 48.46 | ↑$0.13 (0.27%) | 48.12 | 48.95 | 62.15K |
| 2024-11-07 | 50.78 | 47.99 | ↓$2.79 (-5.49%) | 47.87 | 50.78 | 95.99K |
| 2024-11-06 | 48.39 | 51.16 | ↑$2.77 (5.72%) | 48.39 | 51.31 | 187.47K |
| 2024-11-05 | 43.03 | 43.90 | ↑$0.87 (2.02%) | 42.98 | 44.08 | 50.31K |
| 2024-11-04 | 42.82 | 43.01 | ↑$0.19 (0.44%) | 42.40 | 43.31 | 53.13K |
| 2024-11-01 | 43.33 | 43.21 | ↓$0.12 (-0.28%) | 42.78 | 44.31 | 56.61K |
| 2024-10-31 | 43.90 | 42.86 | ↓$1.04 (-2.37%) | 42.85 | 43.99 | 46.88K |
| 2024-10-30 | 43.55 | 43.96 | ↑$0.41 (0.94%) | 43.55 | 45.34 | 50.40K |
| 2024-10-29 | 43.88 | 43.77 | ↓$0.11 (-0.25%) | 43.57 | 43.99 | 32.70K |
| 2024-10-28 | 43.19 | 44.29 | ↑$1.10 (2.55%) | 43.19 | 44.47 | 38.95K |
| 2024-10-25 | 43.96 | 42.64 | ↓$1.32 (-3.00%) | 42.54 | 44.22 | 44.77K |
| 2024-10-24 | 44.08 | 43.77 | ↓$0.31 (-0.70%) | 43.18 | 44.08 | 43.36K |
| 2024-10-23 | 43.57 | 43.80 | ↑$0.23 (0.53%) | 43.21 | 44.00 | 36.67K |
| 2024-10-22 | 43.02 | 43.88 | ↑$0.86 (2.00%) | 43.02 | 43.95 | 57.54K |
| 2024-10-21 | 45.50 | 43.36 | ↓$2.14 (-4.70%) | 43.24 | 45.51 | 54.84K |
| 2024-10-18 | 46.31 | 45.40 | ↓$0.91 (-1.97%) | 45.40 | 46.31 | 52.22K |
| 2024-10-17 | 46.40 | 46.41 | ↑$0.01 (0.02%) | 45.71 | 46.50 | 40.04K |
| 2024-10-16 | 45.32 | 46.45 | ↑$1.13 (2.49%) | 45.10 | 46.74 | 65.07K |
| 2024-10-15 | 44.15 | 44.59 | ↑$0.44 (1.00%) | 43.32 | 45.92 | 92.99K |
| 2024-10-14 | 43.95 | 43.40 | ↓$0.55 (-1.25%) | 43.32 | 44.16 | 54.93K |
| 2024-10-11 | 41.91 | 43.91 | ↑$2.00 (4.77%) | 41.91 | 43.98 | 72.54K |
| 2024-10-10 | 41.76 | 41.69 | ↓$0.07 (-0.17%) | 41.30 | 41.87 | 55.16K |
Create an account or log in to view more rows.
$MBWM buy SHARES
$MBWM Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MBWM added more calls on that drop
$MBWM go to the bathroom
come back to green! I like it!
$MBWM wtf?
$MBWM headed back to all time highs shortly
$MBWM I warned everyone this company sucks
$MBWM Exciting times ahead people.
$MBWM Good morning traders
$MBWM nearing a decent swing entry point