Mercantile Bank Stock Price History
NASDAQ: MBWMFinanceMajor BanksUSD
57.78-0.42 (-0.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MBWM price history at a glance
The price history for Mercantile Bank (MBWM) on this page begins on July 19, 1999, when the stock closed at $11.37; it most recently closed at $57.78 on October 5, 2026. The highest price in this record is $62.95, reached on September 14, 2026; the latest close is 8.2% below that peak. Across the 26 complete calendar years in the table, MBWM finished higher in 17 and lower in 9. Its best year was 2010 (+166.2%) and its worst was 2008 (-68.8%).
Over roughly 27 years the share price changed +408.1%, a 6.2% compound annual price return (excluding dividends). In the last 12 months alone, MBWM has gained 30.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $62.95
- Date of high
- Sep 14, 2026
- Low since 1999
- $2.84
- Date of low
- Jun 22, 2009
- 52-week high
- $62.95
- 52-week low
- $42.75
- IPO year
- 1998
- Last close
- $57.78
MBWM returns
1 week
-2.89%
1 month
-4.23%
3 months
+1.33%
6 months
+8.00%
Year to date
+20.12%
1 year
+30.87%
3 years
+89.07%
5 years
+70.85%
MBWM price return, excluding dividends.
MBWM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 57.78 | +21.36% |
| 2025 | 47.61 | +7.81% |
| 2024 | 44.16 | +9.36% |
| 2023 | 40.38 | +20.61% |
| 2022 | 33.48 | -4.42% |
| 2021 | 35.03 | +28.93% |
| 2020 | 27.17 | -24.51% |
| 2019 | 35.99 | +20.29% |
| 2018 | 29.92 | -15.41% |
| 2017 | 35.37 | -6.18% |
| 2016 | 37.70 | +53.63% |
| 2015 | 24.54 | +19.42% |
| 2014 | 20.55 | -3.29% |
| 2013 | 21.25 | +24.71% |
| 2012 | 17.04 | +74.77% |
| 2011 | 9.75 | +18.90% |
| 2010 | 8.20 | +166.23% |
| 2009 | 3.08 | -31.25% |
| 2008 | 4.48 | -68.78% |
| 2007 | 14.35 | -60.03% |
| 2006 | 35.90 | +2.82% |
| 2005 | 34.92 | +2.34% |
| 2004 | 34.12 | +11.19% |
| 2003 | 30.69 | +61.91% |
| 2002 | 18.95 | +38.80% |
| 2001 | 13.66 | +61.81% |
| 2000 | 8.44 | -6.86% |
| 1999* | 9.06 | -20.31% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
MBWM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 58.01 | 58.19 | 57.70 | 57.78 | -0.72% | |
| 57.87 | 58.88 | 57.75 | 58.20 | +0.29% | |
| 58.18 | 59.50 | 57.65 | 58.03 | -1.36% | |
| 59.36 | 59.60 | 58.79 | 58.83 | -0.44% | |
| 59.39 | 59.82 | 58.50 | 59.09 | -0.69% | |
| 59.34 | 60.05 | 58.99 | 59.50 | +1.02% | |
| 58.30 | 59.11 | 57.52 | 58.90 | +0.99% | |
| 58.89 | 59.34 | 58.19 | 58.32 | -0.97% | |
| 59.22 | 59.60 | 58.38 | 58.89 | -0.83% | |
| 60.03 | 60.03 | 59.10 | 59.38 | -1.08% | |
| 59.68 | 60.45 | 59.68 | 60.03 | +0.86% | |
| 58.85 | 59.56 | 58.76 | 59.52 | +1.43% | |
| 59.11 | 59.15 | 58.63 | 58.68 | -0.74% | |
| 60.03 | 60.27 | 59.07 | 59.12 | -0.92% | |
| 60.01 | 60.46 | 59.65 | 59.67 | -0.60% | |
| 60.01 | 60.55 | 59.29 | 60.03 | -0.58% | |
| 61.05 | 61.12 | 59.92 | 60.38 | -0.28% | |
| 61.77 | 62.95 | 59.19 | 60.55 | -1.98% | |
| 61.35 | 61.80 | 60.95 | 61.77 | +0.72% | |
| 61.74 | 62.16 | 60.94 | 61.33 | -0.66% | |
| 62.00 | 62.42 | 61.03 | 61.74 | +0.72% | |
| 60.33 | 61.36 | 59.99 | 61.30 | +1.61% | |
| 60.14 | 60.64 | 59.16 | 60.33 | -0.63% | |
| 61.92 | 61.96 | 60.61 | 60.71 | -2.30% | |
| 61.03 | 62.32 | 60.66 | 62.14 | +0.66% | |
| 61.51 | 62.14 | 61.35 | 61.73 | +1.20% | |
| 59.63 | 61.15 | 59.26 | 61.00 | +3.15% | |
| 59.53 | 60.09 | 58.65 | 59.14 | -1.04% | |
| 60.03 | 60.44 | 59.19 | 59.76 | -0.75% | |
| 59.99 | 60.61 | 59.72 | 60.21 | +0.77% | |
| 59.45 | 60.05 | 58.49 | 59.75 | -0.22% | |
| 60.65 | 60.79 | 59.65 | 59.88 | -0.73% | |
| 60.41 | 60.55 | 59.96 | 60.32 | +0.02% | |
| 59.70 | 60.56 | 59.22 | 60.31 | +1.17% | |
| 60.18 | 60.44 | 59.27 | 59.61 | -0.32% | |
| 59.33 | 59.94 | 59.01 | 59.80 | +0.39% | |
| 60.82 | 61.17 | 59.51 | 59.57 | -2.14% | |
| 61.16 | 61.77 | 60.39 | 60.87 | -0.44% | |
| 61.24 | 61.97 | 60.88 | 61.14 | -0.68% | |
| 61.12 | 61.70 | 61.09 | 61.56 | +0.26% | |
| 61.75 | 62.16 | 61.14 | 61.40 | +0.15% | |
| 61.07 | 61.63 | 60.86 | 61.31 | +0.76% | |
| 60.59 | 61.21 | 60.59 | 60.85 | +0.43% | |
| 60.29 | 60.97 | 59.35 | 60.59 | -0.18% | |
| 61.37 | 61.37 | 59.31 | 60.70 | -1.03% | |
| 62.09 | 62.35 | 61.05 | 61.33 | -1.05% | |
| 62.02 | 62.05 | 61.33 | 61.98 | +0.08% | |
| 60.62 | 61.97 | 60.44 | 61.93 | +1.99% | |
| 61.12 | 61.75 | 60.43 | 60.72 | +1.07% | |
| 59.69 | 61.63 | 59.25 | 60.08 | +0.59% | |
| 60.64 | 62.39 | 59.43 | 59.73 | -1.16% | |
| 60.13 | 61.83 | 59.58 | 60.43 | +0.17% | |
| 59.04 | 60.74 | 58.50 | 60.33 | +2.92% | |
| 59.00 | 59.90 | 58.47 | 58.62 | +0.21% | |
| 57.44 | 59.30 | 57.26 | 58.50 | +2.31% | |
| 56.95 | 57.28 | 56.39 | 57.18 | -1.07% | |
| 59.11 | 59.19 | 57.10 | 57.80 | -3.15% | |
| 58.81 | 60.40 | 57.78 | 59.68 | +3.50% | |
| 57.90 | 59.03 | 57.29 | 57.66 | -0.24% | |
| 58.55 | 58.55 | 57.12 | 57.80 | -1.62% | |
| 57.97 | 59.95 | 57.97 | 58.75 | +1.66% | |
| 57.12 | 58.29 | 57.12 | 57.79 | +1.30% | |
| 57.47 | 57.82 | 56.96 | 57.05 | -0.64% | |
| 57.35 | 57.71 | 56.82 | 57.42 | +0.70% | |
| 56.48 | 57.14 | 56.06 | 57.02 | +0.74% | |
| 56.13 | 57.08 | 55.56 | 56.60 | +0.84% | |
| 56.96 | 57.04 | 55.26 | 56.13 | -2.23% | |
| 58.10 | 58.17 | 57.36 | 57.41 | -0.90% | |
| 57.62 | 58.68 | 57.20 | 57.93 | +0.21% | |
| 58.99 | 59.71 | 57.00 | 57.81 | -1.85% | |
| 57.46 | 58.99 | 56.45 | 58.90 | +2.58% | |
| 57.17 | 57.58 | 55.21 | 57.42 | +0.44% | |
| 56.87 | 57.25 | 55.70 | 57.17 | +0.14% | |
| 56.50 | 57.41 | 56.24 | 57.09 | +1.46% | |
| 55.55 | 56.52 | 55.26 | 56.27 | +0.86% | |
| 54.85 | 55.85 | 52.77 | 55.79 | +1.60% | |
| 53.99 | 55.03 | 53.89 | 54.91 | +1.76% | |
| 53.59 | 54.59 | 52.18 | 53.96 | +0.39% | |
| 54.11 | 54.32 | 52.39 | 53.75 | +0.92% | |
| 54.03 | 54.80 | 52.79 | 53.26 | -2.02% | |
| 54.18 | 54.93 | 52.86 | 54.36 | +1.12% | |
| 55.50 | 55.57 | 53.57 | 53.76 | -2.61% | |
| 54.56 | 55.50 | 54.42 | 55.20 | +1.81% | |
| 54.60 | 55.20 | 53.87 | 54.22 | -0.29% | |
| 54.26 | 54.79 | 54.02 | 54.38 | +0.91% | |
| 53.23 | 54.49 | 53.23 | 53.89 | +1.62% | |
| 52.80 | 53.70 | 52.60 | 53.03 | +0.55% | |
| 52.17 | 53.26 | 52.17 | 52.74 | +0.21% | |
| 51.50 | 52.76 | 51.50 | 52.63 | +3.38% | |
| 52.42 | 52.62 | 50.84 | 50.91 | -3.73% | |
| 51.79 | 53.00 | 51.79 | 52.88 | +1.63% | |
| 52.55 | 53.32 | 51.80 | 52.03 | -1.81% | |
| 52.62 | 53.35 | 52.62 | 52.99 | +0.30% | |
| 52.18 | 52.84 | 52.00 | 52.83 | +0.72% | |
| 53.11 | 53.30 | 52.24 | 52.45 | -0.83% | |
| 52.40 | 53.32 | 52.36 | 52.89 | +1.32% | |
| 52.62 | 53.17 | 51.99 | 52.20 | -0.74% | |
| 51.55 | 52.66 | 51.31 | 52.59 | +1.12% | |
| 50.90 | 52.29 | 50.68 | 52.01 | +2.18% | |
| 50.98 | 51.47 | 50.63 | 50.90 | -0.59% | |
| 50.13 | 51.26 | 50.13 | 51.20 | +2.67% | |
| 50.95 | 51.90 | 49.60 | 49.87 | -2.41% | |
| 50.87 | 52.03 | 50.77 | 51.10 | +0.99% | |
| 50.90 | 51.49 | 50.41 | 50.60 | -1.31% | |
| 51.14 | 51.65 | 49.86 | 51.27 | +0.14% | |
| 52.07 | 52.25 | 50.96 | 51.20 | -1.75% | |
| 52.04 | 52.27 | 51.69 | 52.11 | +0.19% | |
| 52.33 | 52.67 | 51.91 | 52.01 | -0.33% | |
| 52.49 | 52.79 | 51.94 | 52.18 | +0.37% | |
| 51.13 | 52.14 | 50.20 | 51.99 | +1.78% | |
| 51.60 | 52.10 | 50.82 | 51.08 | -1.69% | |
| 51.54 | 52.44 | 50.79 | 51.96 | +1.27% | |
| 50.50 | 51.65 | 50.48 | 51.31 | +1.22% | |
| 51.68 | 51.80 | 50.55 | 50.69 | -2.46% | |
| 51.47 | 52.35 | 51.47 | 51.97 | +1.37% | |
| 50.59 | 51.44 | 50.59 | 51.27 | +1.28% | |
| 50.41 | 51.45 | 49.95 | 50.62 | -0.12% | |
| 50.63 | 50.84 | 49.90 | 50.68 | +0.52% | |
| 51.60 | 51.60 | 49.69 | 50.42 | -1.96% | |
| 53.80 | 55.00 | 51.23 | 51.43 | -3.44% | |
| 53.45 | 53.91 | 53.15 | 53.26 | -0.78% | |
| 52.83 | 54.88 | 52.83 | 53.68 | +2.64% | |
| 52.90 | 52.99 | 52.00 | 52.30 | -1.38% | |
| 53.37 | 53.43 | 52.16 | 53.03 | -0.93% | |
| 53.19 | 53.81 | 52.22 | 53.53 | +0.45% | |
| 53.44 | 53.54 | 52.67 | 53.29 | -0.39% | |
| 53.74 | 53.97 | 52.96 | 53.50 | -0.82% | |
| 52.60 | 54.24 | 52.11 | 53.94 | +1.77% | |
| 53.21 | 53.79 | 52.65 | 53.00 | +1.86% | |
| 51.47 | 52.14 | 51.29 | 52.03 | +0.97% | |
| 51.34 | 52.07 | 50.40 | 51.53 | +0.14% | |
| 50.30 | 51.46 | 50.12 | 51.46 | +0.80% | |
| 50.73 | 51.66 | 50.73 | 51.05 | +1.09% | |
| 50.66 | 50.86 | 49.96 | 50.50 | +0.94% | |
| 49.61 | 50.19 | 49.34 | 50.03 | +1.42% | |
| 49.44 | 49.92 | 49.08 | 49.33 | -0.90% | |
| 49.04 | 49.97 | 48.72 | 49.78 | +0.95% | |
| 49.95 | 50.42 | 49.02 | 49.31 | -1.12% | |
| 49.82 | 50.78 | 49.67 | 49.87 | -0.82% | |
| 49.80 | 51.27 | 49.60 | 50.28 | +3.37% | |
| 50.28 | 50.60 | 48.51 | 48.64 | -3.26% | |
| 49.35 | 50.66 | 49.25 | 50.28 | +1.27% | |
| 48.68 | 49.89 | 48.68 | 49.65 | -0.12% | |
| 50.30 | 50.87 | 49.54 | 49.71 | -0.74% | |
| 50.22 | 50.58 | 49.75 | 50.08 | +0.32% | |
| 50.16 | 50.62 | 49.23 | 49.92 | -0.30% | |
| 48.94 | 50.18 | 48.78 | 50.07 | +0.24% | |
| 49.72 | 50.50 | 49.26 | 49.95 | -0.42% | |
| 49.79 | 51.24 | 49.48 | 50.16 | +0.10% | |
| 49.57 | 50.38 | 48.30 | 50.11 | -0.44% | |
| 50.29 | 50.66 | 48.54 | 50.33 | -3.08% | |
| 52.34 | 52.35 | 51.36 | 51.93 | -1.42% | |
| 53.10 | 54.02 | 52.29 | 52.68 | +0.34% | |
| 51.61 | 52.68 | 50.87 | 52.50 | -0.08% | |
| 51.21 | 52.86 | 50.63 | 52.54 | +1.70% | |
| 52.45 | 53.15 | 51.30 | 51.66 | -3.10% | |
| 53.50 | 54.56 | 52.51 | 53.31 | -0.49% | |
| 52.85 | 53.78 | 52.38 | 53.57 | +2.27% | |
| 52.24 | 52.50 | 51.67 | 52.38 | +0.11% | |
| 54.72 | 54.72 | 51.83 | 52.32 | -3.33% | |
| 53.70 | 54.29 | 53.53 | 54.12 | +0.84% | |
| 53.64 | 54.24 | 53.26 | 53.67 | -0.56% | |
| 54.17 | 54.94 | 51.81 | 53.97 | -0.68% | |
| 54.08 | 54.89 | 53.47 | 54.34 | +0.78% | |
| 53.68 | 54.18 | 52.78 | 53.92 | +0.26% | |
| 54.02 | 54.15 | 52.81 | 53.78 | +0.09% | |
| 54.41 | 54.75 | 53.30 | 53.73 | -0.56% | |
| 54.38 | 55.00 | 53.29 | 54.03 | -1.06% | |
| 54.49 | 54.90 | 54.32 | 54.61 | -0.18% | |
| 55.38 | 55.77 | 54.30 | 54.71 | -0.40% | |
| 54.49 | 55.17 | 53.75 | 54.93 | +0.24% | |
| 54.25 | 55.34 | 53.57 | 54.80 | +1.92% | |
| 53.26 | 54.43 | 52.75 | 53.77 | +0.58% | |
| 51.98 | 53.65 | 51.98 | 53.46 | +2.85% | |
| 50.92 | 52.23 | 50.92 | 51.98 | +1.29% | |
| 49.97 | 51.74 | 49.95 | 51.32 | +2.70% | |
| 50.71 | 51.29 | 49.96 | 49.97 | -1.75% | |
| 50.98 | 51.40 | 50.72 | 50.86 | -0.31% | |
| 51.02 | 51.54 | 50.51 | 51.02 | -0.20% | |
| 53.20 | 53.20 | 50.80 | 51.12 | -4.11% | |
| 53.89 | 54.60 | 53.17 | 53.31 | -0.45% | |
| 51.18 | 54.06 | 51.10 | 53.55 | +5.77% | |
| 50.24 | 51.07 | 48.93 | 50.63 | +0.78% | |
| 50.25 | 50.62 | 49.26 | 50.24 | -0.44% | |
| 49.55 | 50.78 | 49.50 | 50.46 | +1.49% | |
| 48.76 | 49.73 | 48.56 | 49.72 | +2.18% | |
| 49.08 | 49.29 | 48.25 | 48.66 | -0.02% | |
| 48.94 | 49.05 | 48.14 | 48.67 | -0.55% | |
| 50.12 | 50.84 | 47.40 | 48.94 | -2.55% | |
| 48.68 | 50.29 | 48.68 | 50.22 | +3.02% | |
| 49.04 | 49.04 | 48.05 | 48.75 | -0.02% | |
| 48.28 | 48.81 | 47.80 | 48.76 | +0.54% | |
| 47.52 | 49.04 | 47.48 | 48.50 | +1.87% | |
| 48.25 | 48.27 | 47.06 | 47.61 | -1.02% | |
| 48.07 | 48.20 | 47.61 | 48.10 | +0.21% | |
| 48.60 | 48.60 | 47.57 | 48.00 | -0.83% | |
| 48.65 | 48.84 | 48.07 | 48.40 | -0.66% | |
| 49.16 | 49.16 | 48.48 | 48.72 | -0.63% | |
| 49.01 | 49.44 | 48.66 | 49.03 | -0.24% | |
| 48.89 | 49.36 | 48.36 | 49.15 | +0.12% | |
| 49.36 | 49.92 | 48.18 | 49.09 | -0.85% | |
| 49.43 | 49.52 | 48.52 | 49.51 | -0.20% | |
| 49.58 | 49.89 | 48.85 | 49.61 | +0.83% | |
| 49.66 | 50.41 | 47.99 | 49.20 | -1.22% | |
| 50.10 | 50.30 | 49.48 | 49.81 | -0.24% | |
| 49.78 | 50.38 | 49.63 | 49.93 | +0.75% | |
| 49.44 | 49.78 | 48.83 | 49.56 | +0.24% | |
| 48.96 | 49.64 | 48.75 | 49.44 | +0.98% | |
| 47.09 | 49.38 | 46.94 | 48.96 | +3.84% | |
| 47.15 | 47.69 | 47.08 | 47.15 | +0.38% | |
| 46.87 | 47.31 | 46.64 | 46.97 | +0.88% | |
| 46.86 | 47.08 | 46.30 | 46.56 | -2.00% | |
| 47.40 | 47.77 | 47.28 | 47.51 | -0.23% | |
| 46.78 | 47.74 | 46.61 | 47.62 | +2.59% | |
| 46.67 | 46.79 | 46.26 | 46.42 | -0.19% | |
| 46.17 | 46.52 | 46.15 | 46.51 | +1.15% | |
| 46.50 | 46.69 | 45.90 | 45.98 | -1.05% | |
| 46.46 | 47.50 | 46.06 | 46.47 | -0.62% | |
| 45.27 | 47.19 | 45.27 | 46.76 | +3.77% | |
| 45.59 | 45.74 | 44.87 | 45.06 | -1.53% | |
| 44.12 | 45.83 | 44.12 | 45.76 | +3.81% | |
| 44.45 | 44.92 | 43.84 | 44.08 | +0.34% | |
| 43.57 | 44.27 | 43.40 | 43.93 | +0.43% | |
| 43.79 | 44.15 | 43.58 | 43.74 | -0.39% | |
| 45.31 | 45.55 | 43.57 | 43.91 | -3.49% | |
| 45.29 | 45.65 | 43.00 | 45.50 | -0.11% | |
| 45.55 | 46.33 | 45.12 | 45.55 | -0.26% | |
| 45.59 | 46.20 | 45.57 | 45.67 | +0.07% | |
| 45.41 | 45.84 | 44.06 | 45.64 | +0.46% | |
| 44.94 | 45.62 | 44.93 | 45.43 | +0.66% | |
| 45.39 | 45.46 | 44.82 | 45.13 | -0.29% | |
| 45.14 | 45.37 | 44.70 | 45.26 | -0.44% | |
| 44.55 | 45.50 | 44.17 | 45.46 | +3.15% | |
| 44.06 | 44.35 | 43.77 | 44.07 | -0.61% | |
| 43.81 | 44.45 | 43.15 | 44.34 | +1.12% | |
| 43.51 | 43.90 | 43.42 | 43.85 | +0.07% | |
| 43.11 | 44.17 | 42.93 | 43.82 | +1.25% | |
| 44.55 | 45.58 | 42.88 | 43.28 | -3.41% | |
| 44.68 | 45.08 | 44.08 | 44.81 | +0.07% | |
| 45.58 | 45.97 | 44.78 | 44.78 | -1.71% | |
| 45.21 | 46.04 | 45.11 | 45.56 | +1.45% | |
| 45.27 | 45.74 | 44.48 | 44.91 | -0.77% | |
| 44.95 | 45.95 | 44.95 | 45.26 | +0.78% | |
| 46.32 | 46.32 | 44.44 | 44.91 | +0.63% | |
| 43.90 | 45.15 | 43.51 | 44.63 | +2.36% | |
| 43.54 | 44.00 | 43.15 | 43.60 | +1.07% | |
| 45.25 | 46.06 | 42.75 | 43.14 | -5.15% | |
| 46.49 | 46.49 | 45.30 | 45.48 | -1.69% | |
| 44.86 | 46.52 | 44.81 | 46.26 | +2.62% | |
| 44.70 | 45.16 | 44.16 | 45.08 | +2.11% | |
| 44.94 | 45.44 | 43.98 | 44.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MBWM chart for longer ranges.