Mercantile Bank Corporation (MBWM) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	44,03	-0,82	-1,83%	44,76	45,68	43,7101	55.509
27 Mar 2025	44,85	0,05	0,11%	44,88	45,69	44,055	66.784
26 Mar 2025	44,80	0,31	0,70%	44,39	45,21	44,39	42.371
25 Mar 2025	44,49	-0,88	-1,94%	45,33	45,87	44,48	54.721
24 Mar 2025	45,37	1,12	2,53%	44,95	45,395	44,71	56.217
21 Mar 2025	44,25	-0,29	-0,65%	43,955	44,57	43,585	150.625
20 Mar 2025	44,54	-0,53	-1,18%	44,56	45,38	44,36	66.082
19 Mar 2025	45,07	0,59	1,33%	44,48	46,4299	44,38	92.111
18 Mar 2025	44,48	-0,10	-0,22%	43,70	44,875	43,40	63.688
17 Mar 2025	44,58	-0,13	-0,29%	44,64	45,04	44,34	48.252
14 Mar 2025	44,71	1,04	2,38%	44,22	45,2512	43,78	39.030
13 Mar 2025	43,67	-0,50	-1,13%	44,45	44,97	43,67	34.872
12 Mar 2025	44,17	0,40	0,91%	44,25	44,645	43,75	62.045
11 Mar 2025	43,77	-0,05	-0,11%	43,67	44,28	43,475	73.233
10 Mar 2025	43,82	-1,75	-3,84%	44,70	45,35	43,82	58.103
08 Mar 2025	45,57	-0,18	-0,39%	45,44	45,86	44,77	49.674
07 Mar 2025	45,75	-0,56	-1,21%	45,22	46,34	44,3419	75.637
06 Mar 2025	46,31	-0,06	-0,13%	46,96	46,96	45,59	69.292
05 Mar 2025	46,37	-1,72	-3,58%	47,61	47,71	45,6855	83.038
04 Mar 2025	48,09	-0,12	-0,25%	47,94	48,66	47,74	99.048
01 Mar 2025	48,21	0,81	1,71%	47,11	48,24	47,10	86.733
28 Feb 2025	47,40	0,09	0,19%	47,07	47,625	46,91	26.678
27 Feb 2025	47,31	-0,42	-0,88%	47,66	47,74	46,70	65.492
26 Feb 2025	47,73	0,40	0,85%	47,7382	48,36	47,4919	54.873
25 Feb 2025	47,33	-0,32	-0,67%	47,98	48,3567	47,33	59.661
22 Feb 2025	47,65	-0,79	-1,63%	48,94	49,9347	47,53	74.357
21 Feb 2025	48,44	-0,20	-0,41%	48,34	48,57	47,34	91.316
20 Feb 2025	48,64	-0,41	-0,84%	48,74	48,9167	47,51	67.081
19 Feb 2025	49,05	0,42	0,86%	48,62	49,4556	48,62	45.275
15 Feb 2025	48,63	-0,66	-1,34%	49,38	49,945	48,60	70.587
14 Feb 2025	49,29	0,10	0,20%	49,59	49,97	48,5201	68.171
13 Feb 2025	49,19	-2,60	-5,02%	50,55	50,88	49,145	105.583
12 Feb 2025	51,79	2,09	4,21%	49,12	51,89	48,897	185.203
11 Feb 2025	49,70	0,02	0,04%	49,60	50,15	49,10	55.408
08 Feb 2025	49,68	-0,66	-1,31%	50,00	50,055	48,70	64.260
07 Feb 2025	50,34	1,04	2,11%	49,72	50,37	49,32	49.943
06 Feb 2025	49,30	0,63	1,29%	48,92	49,705	48,20	60.665
05 Feb 2025	48,67	0,92	1,93%	47,78	48,88	47,78	37.070
04 Feb 2025	47,75	-1,06	-2,17%	47,73	48,31	46,64	48.695
01 Feb 2025	48,81	0,06	0,12%	49,35	50,20	48,2837	91.603
31 Gen 2025	48,75	0,13	0,27%	49,34	49,76	48,225	70.908
30 Gen 2025	48,62	-0,11	-0,23%	48,59	50,00	47,9653	76.666
29 Gen 2025	48,73	-1,36	-2,72%	49,92	49,94	48,39	79.488
28 Gen 2025	50,09	0,89	1,81%	49,27	50,79	49,09	112.389
25 Gen 2025	49,20	0,68	1,40%	48,26	49,705	46,81	105.101
24 Gen 2025	48,52	0,00	0,00%	48,52	48,52	48,52	0
23 Gen 2025	48,52	1,76	3,76%	47,24	49,18	47,00	123.607
22 Gen 2025	46,76	2,55	5,77%	45,94	47,57	44,975	81.076
18 Gen 2025	44,21	0,45	1,03%	44,76	44,76	43,83	50.735
17 Gen 2025	43,76	-0,62	-1,40%	44,31	45,015	43,44	49.074
16 Gen 2025	44,38	0,92	2,12%	46,80	47,59	43,655	51.458
15 Gen 2025	43,46	1,25	2,96%	42,69	43,47	42,46	48.308
14 Gen 2025	42,21	0,52	1,25%	41,08	42,21	41,06	68.239
11 Gen 2025	41,69	-1,18	-2,75%	42,85	42,87	40,5701	72.973
09 Gen 2025	42,87	-0,06	-0,14%	42,40	43,2984	42,27	47.670
08 Gen 2025	42,93	-0,66	-1,51%	43,75	43,75	42,53	61.761
07 Gen 2025	43,59	-0,57	-1,29%	44,41	44,70	43,4588	55.986
04 Gen 2025	44,16	0,39	0,89%	44,18	44,54	43,215	43.483
03 Gen 2025	43,77	-0,72	-1,62%	44,97	45,20	43,60	94.928
01 Gen 2025	44,49	-0,19	-0,43%	45,08	45,08	44,37	62.232
31 Dic 2024	44,68	-0,11	-0,23%	44,76	44,91	44,24	44.667