Mercantile Bank Corporation (MBWM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MBWM Historical Performance
Short-Term Returns
MBWM Stock Price Trajectory (2011–2026)
As of May 6, 2026, Mercantile Bank Corporation (MBWM) trades at $51.99, representing a +20.2% return over the past year. The stock has delivered a +80.2% total return over five years (+9.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $55.77 on February 6, 2026. From this peak, MBWM has corrected -6.8%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers IBCP (+7.0% 1Y), CZWI (+41.9% 1Y), and UVSP (+27.0% 1Y), MBWM has underperformed the peer group average. Compare MBWM vs IBCP →
MBWM Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 51.13 | 52.14 | 50.20 | 51.99 | 66K | +1.78% |
| 2026-05-04 | 51.88 | 52.09 | 50.82 | 51.08 | 69K | -1.69% |
| 2026-05-01 | 51.54 | 52.44 | 50.78 | 51.96 | 131K | +1.27% |
| 2026-04-30 | 50.89 | 51.65 | 50.48 | 51.31 | 138K | +1.22% |
| 2026-04-29 | 51.65 | 51.75 | 50.54 | 50.69 | 100K | -2.46% |
| 2026-04-28 | 51.55 | 52.35 | 51.47 | 51.97 | 72K | +1.37% |
| 2026-04-27 | 50.94 | 51.44 | 50.59 | 51.27 | 101K | +1.28% |
| 2026-04-24 | 50.27 | 51.06 | 49.92 | 50.62 | 141K | -0.12% |
| 2026-04-23 | 50.63 | 50.80 | 49.90 | 50.68 | 86K | +0.52% |
| 2026-04-22 | 51.60 | 51.60 | 49.69 | 50.42 | 130K | -1.96% |
| 2026-04-21 | 53.80 | 55.00 | 51.23 | 51.43 | 94K | -3.44% |
| 2026-04-20 | 53.24 | 53.91 | 53.12 | 53.26 | 93K | -0.78% |
| 2026-04-17 | 52.83 | 54.88 | 52.83 | 53.68 | 172K | +2.64% |
| 2026-04-16 | 53.02 | 53.02 | 52.00 | 52.30 | 131K | -1.38% |
| 2026-04-15 | 53.15 | 53.43 | 52.16 | 53.03 | 77K | -0.93% |
| 2026-04-14 | 53.15 | 53.73 | 52.22 | 53.53 | 141K | +0.45% |
| 2026-04-13 | 53.44 | 53.44 | 52.67 | 53.29 | 135K | -0.39% |
| 2026-04-10 | 53.71 | 53.97 | 52.96 | 53.50 | 85K | -0.82% |
| 2026-04-09 | 52.45 | 54.24 | 52.11 | 53.94 | 141K | +1.77% |
| 2026-04-08 | 53.21 | 53.50 | 52.65 | 53.00 | 159K | +1.86% |
| 2026-04-07 | 51.63 | 52.14 | 51.51 | 52.03 | 97K | +0.97% |
| 2026-04-06 | 51.26 | 52.07 | 50.40 | 51.53 | 120K | +0.14% |
| 2026-04-02 | 50.39 | 51.46 | 50.12 | 51.46 | 69K | +0.80% |
| 2026-04-01 | 50.52 | 51.67 | 50.52 | 51.05 | 78K | +1.09% |
| 2026-03-31 | 50.66 | 50.85 | 49.96 | 50.50 | 135K | +0.94% |
| 2026-03-30 | 49.61 | 50.19 | 49.34 | 50.03 | 117K | +1.42% |
| 2026-03-27 | 49.41 | 49.97 | 49.11 | 49.33 | 89K | -0.90% |
| 2026-03-26 | 49.04 | 49.97 | 48.72 | 49.78 | 103K | +0.96% |
| 2026-03-25 | 50.13 | 50.42 | 49.02 | 49.30 | 56K | -1.13% |
| 2026-03-24 | 50.30 | 50.78 | 49.67 | 49.87 | 74K | -0.82% |
See MBWM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MBWM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MBWM vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonMBWM — Frequently Asked Questions
Quick answers to the most common questions about buying MBWM stock.
How has MBWM stock performed recently?
MBWM returned +20.2% over the past year, beating its 5-year annualized CAGR of +9.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MBWM's all-time high price?
Mercantile Bank Corporation reached $55.77 on 2026-02-06. The 52-week high is $55.77. Current 1-year return of +20.2% places the stock closer to historical peaks.
Where can I download MBWM historical price data?
This page provides MBWM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.