XNAS
Datos históricos de Mercantile Bank Corporation
Mercantile Bank Corporation · MBWM
$57.84
▲ +0.06 (+0.10%)
Última operación · 11/10/2026, 23:48:30 UTC
- Variación en el periodo
- +28.17%
- Máximo
- US$62.95
- 16 de septiembre de 2026
- Mínimo
- US$42.75
- 16 de octubre de 2025
- Volumen medio diario
- 0.11 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 58.01 | 58.19 | 57.70 | 57.78 | −0.72% | 132,764.818 |
| 8 oct 2026 | 57.87 | 58.88 | 57.75 | 58.20 | +0.29% | 146,312.172 |
| 7 oct 2026 | 58.18 | 59.50 | 57.65 | 58.03 | −1.36% | 111,363.212 |
| 6 oct 2026 | 59.36 | 59.60 | 58.79 | 58.83 | −0.44% | 85,279.179 |
| 5 oct 2026 | 59.39 | 59.82 | 58.50 | 59.09 | −0.69% | 91,052.728 |
| 2 oct 2026 | 59.34 | 60.05 | 58.99 | 59.50 | +1.02% | 107,327.515 |
| 1 oct 2026 | 58.30 | 59.11 | 57.52 | 58.90 | +0.99% | 139,123.476 |
| 30 sep 2026 | 58.89 | 59.34 | 58.19 | 58.32 | −0.97% | 156,001.499 |
| 29 sep 2026 | 59.22 | 59.60 | 58.38 | 58.89 | −0.83% | 114,483.454 |
| 28 sep 2026 | 60.03 | 60.03 | 59.10 | 59.38 | −1.08% | 81,432.38 |
| 25 sep 2026 | 59.68 | 60.45 | 59.68 | 60.03 | +0.86% | 91,656.124 |
| 24 sep 2026 | 58.85 | 59.56 | 58.76 | 59.52 | +1.43% | 81,607.581 |
| 23 sep 2026 | 59.11 | 59.15 | 58.63 | 58.68 | −0.74% | 77,310.246 |
| 22 sep 2026 | 60.03 | 60.27 | 59.07 | 59.12 | −0.92% | 75,912.315 |
| 21 sep 2026 | 60.01 | 60.46 | 59.65 | 59.67 | −0.60% | 92,791.308 |
| 18 sep 2026 | 60.01 | 60.55 | 59.29 | 60.03 | −0.58% | 225,477.734 |
| 17 sep 2026 | 61.05 | 61.12 | 59.92 | 60.38 | −0.28% | 91,351.774 |
| 16 sep 2026 | 61.77 | 62.95 | 59.19 | 60.55 | −1.98% | 202,297.564 |
| 15 sep 2026 | 61.35 | 61.80 | 60.95 | 61.77 | +0.72% | 108,336.012 |
| 14 sep 2026 | 61.74 | 62.16 | 60.94 | 61.33 | −0.66% | 159,391.739 |
| 11 sep 2026 | 62.00 | 62.42 | 61.03 | 61.74 | +0.72% | 111,501.06 |
| 10 sep 2026 | 60.33 | 61.36 | 59.99 | 61.30 | +1.61% | 104,757.005 |
| 9 sep 2026 | 60.14 | 60.64 | 59.16 | 60.33 | −0.63% | 81,295.938 |
| 8 sep 2026 | 61.92 | 61.96 | 60.61 | 60.71 | −2.30% | 93,592.727 |
| 4 sep 2026 | 61.03 | 62.32 | 60.66 | 62.14 | +0.66% | 82,935.298 |
| 3 sep 2026 | 61.51 | 62.14 | 61.35 | 61.73 | +1.20% | 149,732.229 |
| 2 sep 2026 | 59.63 | 61.15 | 59.26 | 61.00 | +3.15% | 160,531.266 |
| 1 sep 2026 | 59.53 | 60.09 | 58.65 | 59.14 | −1.04% | 105,288.197 |
| 31 ago 2026 | 60.03 | 60.44 | 59.19 | 59.76 | −0.75% | 114,692.606 |
| 28 ago 2026 | 59.99 | 60.61 | 59.72 | 60.21 | +0.78% | 81,844.554 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.