Mercantile Bank Corporation (MBWM) Stock Price History
Historical prices from 1997 to 2026
- 1M
- -2.5%
- 3M
- +2.9%
- YTD
- +25.0%
- 1Y
- +33.3%
- 3Y
- +24.5%
- 5Y
- +12.5%
Loading 10-year price history...
MBWM Historical Performance
MBWM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +38.4%
- 2003 annual price return
- +62.6%
- 2004 annual price return
- +11.2%
- 2005 annual price return
- +1.8%
- 2006 annual price return
- +1.8%
- 2007 annual price return
- -56.4%
- 2008 annual price return
- -72.4%
- 2009 annual price return
- -31.3%
- 2010 annual price return
- +147.0%
- 2011 annual price return
- +14.8%
- 2012 annual price return
- +65.8%
- 2013 annual price return
- +26.1%
- 2014 annual price return
- -0.9%
- 2015 annual price return
- +19.4%
- 2016 annual price return
- +59.6%
- 2017 annual price return
- -5.7%
- 2018 annual price return
- -19.9%
- 2019 annual price return
- +25.2%
- 2020 annual price return
- -25.1%
- 2021 annual price return
- +29.7%
- 2022 annual price return
- -5.0%
- 2023 annual price return
- +20.0%
- 2024 annual price return
- +10.5%
- 2025 annual price return
- +9.9%
- 2026 annual price return
- +26.2%
MBWM Stock Price Trajectory (1997–2026)
As of October 3, 2026, Mercantile Bank Corporation (MBWM) trades at $59.50, representing a +33.3% return over the past year. The stock has delivered a +101.8% total return over five years (+12.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $62.95 on September 16, 2026. From this peak, MBWM has corrected -5.5%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers IBCP (+20.0% 1Y), CZWI (+35.2% 1Y), and UVSP (+41.4% 1Y), MBWM has underperformed the peer group average. Compare MBWM vs IBCP →
MBWM Historical Price Data · from 1997
Rows 1–50 of 7,255| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 59.60 | 60.03 | 58.99 | 59.50 | 107K | +1.02% |
| 2026-10-01 | 58.48 | 59.11 | 57.66 | 58.90 | 139K | +0.99% |
| 2026-09-30 | 59.17 | 59.34 | 58.19 | 58.32 | 156K | -0.97% |
| 2026-09-29 | 59.73 | 59.73 | 58.37 | 58.89 | 114K | -0.83% |
| 2026-09-28 | 59.61 | 60.10 | 59.01 | 59.38 | 81K | -1.08% |
| 2026-09-25 | 59.75 | 60.45 | 59.73 | 60.03 | 91K | +0.86% |
| 2026-09-24 | 58.92 | 59.69 | 58.76 | 59.52 | 82K | +1.43% |
| 2026-09-23 | 58.70 | 59.15 | 58.64 | 58.68 | 77K | -0.74% |
| 2026-09-22 | 60.15 | 60.27 | 59.06 | 59.12 | 76K | -0.92% |
| 2026-09-21 | 60.01 | 60.33 | 59.63 | 59.67 | 75K | -0.60% |
| 2026-09-18 | 60.15 | 60.55 | 59.25 | 60.03 | 215K | -0.58% |
| 2026-09-17 | 61.20 | 61.20 | 60.16 | 60.38 | 77K | -0.28% |
| 2026-09-16 | 61.77 | 62.95 | 59.13 | 60.55 | 181K | -1.98% |
| 2026-09-15 | 61.40 | 61.80 | 61.04 | 61.77 | 93K | +0.72% |
| 2026-09-14 | 62.14 | 62.14 | 61.00 | 61.33 | 116K | -0.66% |
| 2026-09-11 | 61.59 | 62.19 | 61.03 | 61.74 | 109K | +0.72% |
| 2026-09-10 | 60.49 | 61.35 | 59.99 | 61.30 | 102K | +1.61% |
| 2026-09-09 | 60.06 | 60.52 | 59.89 | 60.33 | 81K | -0.63% |
| 2026-09-08 | 61.84 | 61.84 | 60.60 | 60.71 | 89K | -2.30% |
| 2026-09-04 | 60.66 | 62.32 | 60.63 | 62.14 | 83K | +0.66% |
| 2026-09-03 | 61.57 | 62.13 | 61.35 | 61.73 | 150K | +1.20% |
| 2026-09-02 | 59.63 | 61.15 | 59.26 | 61.00 | 160K | +3.15% |
| 2026-09-01 | 59.71 | 59.71 | 58.62 | 59.14 | 73K | -1.04% |
| 2026-08-31 | 59.49 | 60.44 | 59.19 | 59.76 | 115K | -0.75% |
| 2026-08-28 | 60.02 | 60.61 | 59.72 | 60.21 | 82K | +0.78% |
| 2026-08-27 | 59.45 | 60.05 | 59.00 | 59.74 | 68K | -0.23% |
| 2026-08-26 | 60.13 | 60.79 | 59.65 | 59.88 | 73K | -0.73% |
| 2026-08-25 | 60.41 | 60.55 | 59.96 | 60.32 | 72K | +0.02% |
| 2026-08-24 | 59.70 | 60.56 | 59.22 | 60.31 | 84K | +1.17% |
| 2026-08-21 | 60.18 | 60.44 | 59.27 | 59.61 | 96K | -0.32% |
| 2026-08-20 | 59.33 | 59.94 | 59.01 | 59.80 | 66K | +0.39% |
| 2026-08-19 | 60.82 | 61.17 | 59.51 | 59.57 | 123K | -2.14% |
| 2026-08-18 | 61.16 | 61.77 | 60.39 | 60.87 | 68K | -0.44% |
| 2026-08-17 | 61.24 | 61.97 | 60.88 | 61.14 | 86K | -0.68% |
| 2026-08-14 | 61.12 | 61.70 | 61.09 | 61.56 | 79K | +0.26% |
| 2026-08-13 | 61.75 | 62.16 | 61.14 | 61.40 | 89K | +0.15% |
| 2026-08-12 | 61.07 | 61.63 | 60.86 | 61.31 | 70K | +0.76% |
| 2026-08-11 | 60.59 | 61.21 | 60.59 | 60.85 | 63K | +0.43% |
| 2026-08-10 | 60.29 | 60.97 | 59.35 | 60.59 | 130K | -0.18% |
| 2026-08-07 | 61.37 | 61.37 | 59.31 | 60.70 | 178K | -1.03% |
| 2026-08-06 | 62.09 | 62.35 | 61.05 | 61.33 | 193K | -1.05% |
| 2026-08-05 | 62.02 | 62.05 | 61.33 | 61.98 | 226K | +0.08% |
| 2026-08-04 | 60.62 | 61.97 | 60.44 | 61.93 | 170K | +1.99% |
| 2026-08-03 | 61.12 | 61.75 | 60.43 | 60.72 | 100K | +1.07% |
| 2026-07-31 | 59.69 | 61.63 | 59.25 | 60.08 | 91K | +0.59% |
| 2026-07-30 | 60.64 | 62.39 | 59.43 | 59.73 | 87K | -1.16% |
| 2026-07-29 | 60.13 | 61.83 | 59.58 | 60.43 | 152K | +0.17% |
| 2026-07-28 | 59.04 | 60.74 | 58.50 | 60.33 | 138K | +2.92% |
| 2026-07-27 | 59.00 | 59.90 | 58.47 | 58.62 | 154K | +0.21% |
| 2026-07-24 | 57.44 | 59.30 | 57.26 | 58.50 | 150K | +2.31% |
MBWM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MBWM — Frequently Asked Questions
Quick answers to the most common questions about buying MBWM stock.
How has MBWM stock performed recently?
MBWM returned +33.3% over the past year, beating its 5-year annualized CAGR of +12.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MBWM's all-time high price?
Mercantile Bank Corporation reached $62.95 on 2026-09-16. The 52-week high is $62.95. Current 1-year return of +33.3% 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 1997-2026, downloadable in CSV format.