MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MBWM — Mercantile Bank Corp
NasdaqMercantile Bank Corp
$58.83
-0.26(-0.44%)
- O
- 59.36
- H
- 59.60
- L
- 58.79
- V
- 84.45K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$58.83
Period Return+39.84%
Period High$62.95
Period Low$41.28
Avg Daily Volume94.4K
Total Trading Days365
MBWM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $59.36 | $59.60 | $58.79 | $58.83 | $-0.26 | -0.44% | 84,448 | $59.01 | $58.79 $59.60 |
| Oct 5, 2026 | $59.39 | $59.82 | $58.50 | $59.09 | $-0.41 | -0.69% | 91,053 | $59.12 | $58.50 $59.82 |
| Oct 2, 2026 | $59.34 | $60.05 | $58.99 | $59.50 | +$0.60 | +1.02% | 107,328 | $59.40 | $58.99 $60.05 |
| Oct 1, 2026 | $58.30 | $59.11 | $57.52 | $58.90 | +$0.58 | +0.99% | 139,123 | $58.48 | $57.52 $59.11 |
| Sep 30, 2026 | $58.89 | $59.34 | $58.19 | $58.32 | $-0.57 | -0.97% | 156,001 | $58.53 | $58.19 $59.34 |
| Sep 29, 2026 | $59.22 | $59.60 | $58.38 | $58.89 | $-0.49 | -0.83% | 114,483 | $58.80 | $58.38 $59.60 |
| Sep 28, 2026 | $60.03 | $60.03 | $59.10 | $59.38 | $-0.65 | -1.08% | 81,432 | $59.44 | $59.10 $60.03 |
| Sep 25, 2026 | $59.68 | $60.45 | $59.68 | $60.03 | +$0.51 | +0.86% | 91,656 | $60.12 | $59.68 $60.45 |
| Sep 24, 2026 | $58.85 | $59.56 | $58.76 | $59.52 | +$0.84 | +1.43% | 81,608 | $59.31 | $58.76 $59.56 |
| Sep 23, 2026 | $59.11 | $59.15 | $58.63 | $58.68 | $-0.44 | -0.74% | 77,310 | $58.84 | $58.63 $59.15 |
| Sep 22, 2026 | $60.03 | $60.27 | $59.07 | $59.12 | $-0.55 | -0.92% | 75,912 | $59.33 | $59.07 $60.27 |
| Sep 21, 2026 | $60.01 | $60.46 | $59.65 | $59.67 | $-0.36 | -0.60% | 92,791 | $59.89 | $59.65 $60.46 |
| Sep 18, 2026 | $60.01 | $60.55 | $59.29 | $60.03 | $-0.35 | -0.58% | 225,478 | $59.95 | $59.29 $60.55 |
| Sep 17, 2026 | $61.05 | $61.12 | $59.92 | $60.38 | $-0.17 | -0.28% | 91,352 | $60.50 | $59.92 $61.12 |
| Sep 16, 2026 | $61.77 | $62.95 | $59.19 | $60.55 | $-1.22 | -1.98% | 202,298 | $60.70 | $59.19 $62.95 |
| Sep 15, 2026 | $61.35 | $61.80 | $60.95 | $61.77 | +$0.44 | +0.72% | 92,960 | $61.50 | $60.95 $61.80 |
| Sep 14, 2026 | $61.74 | $62.16 | $60.94 | $61.33 | $-0.41 | -0.66% | 116,426 | $61.43 | $60.94 $62.16 |
| Sep 11, 2026 | $62.00 | $62.42 | $61.03 | $61.74 | +$0.44 | +0.72% | 114,279 | $61.64 | $61.03 $62.42 |
| Sep 10, 2026 | $60.33 | $61.36 | $59.99 | $61.30 | +$0.97 | +1.61% | 104,757 | $60.95 | $59.99 $61.36 |
| Sep 9, 2026 | $60.14 | $60.64 | $59.16 | $60.33 | $-0.38 | -0.63% | 81,296 | $60.31 | $59.16 $60.64 |
| Sep 8, 2026 | $61.92 | $61.96 | $60.61 | $60.71 | $-1.43 | -2.30% | 93,593 | $60.93 | $60.61 $61.96 |
| Sep 4, 2026 | $61.03 | $62.32 | $60.66 | $62.14 | +$0.41 | +0.66% | 82,935 | $61.99 | $60.66 $62.32 |
| Sep 3, 2026 | $61.51 | $62.14 | $61.35 | $61.73 | +$0.73 | +1.20% | 149,732 | $61.75 | $61.35 $62.14 |
| Sep 2, 2026 | $59.63 | $61.15 | $59.26 | $61.00 | +$1.86 | +3.15% | 160,082 | $60.84 | $59.26 $61.15 |
| Sep 1, 2026 | $59.53 | $60.09 | $58.65 | $59.14 | $-0.62 | -1.04% | 105,288 | $59.18 | $58.65 $60.09 |
| Aug 31, 2026 | $60.03 | $60.44 | $59.19 | $59.76 | $-0.45 | -0.75% | 114,707 | $59.74 | $59.19 $60.44 |
| Aug 28, 2026 | $59.99 | $60.61 | $59.72 | $60.21 | +$0.47 | +0.78% | 81,845 | $60.27 | $59.72 $60.61 |
| Aug 27, 2026 | $59.45 | $60.05 | $58.49 | $59.75 | $-0.14 | -0.23% | 68,120 | $59.65 | $58.49 $60.05 |
| Aug 26, 2026 | $60.65 | $60.79 | $59.65 | $59.88 | $-0.44 | -0.73% | 72,800 | $60.03 | $59.65 $60.79 |
| Aug 25, 2026 | $60.41 | $60.55 | $59.96 | $60.32 | +$0.01 | +0.02% | 72,080 | $60.28 | $59.96 $60.55 |