Mercantile Bank Corporation（MBWM）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	58.58	59.55	58.58	58.61	+0.50%	118,900
2026-10-15	58.06	58.82	57.87	58.32	+1.09%	98,600
2026-10-14	57.30	58.24	57.00	57.69	-0.59%	150,000
2026-10-13	58.63	58.79	57.70	58.03	-0.45%	83,400
2026-10-12	57.78	58.66	57.74	58.29	+0.88%	94,900
2026-10-09	58.01	58.19	57.70	57.78	-0.72%	132,800
2026-10-08	57.87	58.88	57.75	58.20	+0.29%	146,300
2026-10-07	58.18	59.50	57.65	58.03	-1.36%	111,400
2026-10-06	59.36	59.60	58.79	58.83	-0.44%	85,300
2026-10-05	59.39	59.82	58.50	59.09	-0.69%	91,100
2026-10-02	59.34	60.05	58.99	59.50	+1.02%	107,300
2026-10-01	58.30	59.11	57.52	58.90	+0.99%	139,100
2026-09-30	58.89	59.34	58.19	58.32	-0.97%	156,000
2026-09-29	59.22	59.60	58.38	58.89	-0.83%	114,500
2026-09-28	60.03	60.03	59.10	59.38	-1.08%	81,400
2026-09-25	59.68	60.45	59.68	60.03	+0.86%	91,700
2026-09-24	58.85	59.56	58.76	59.52	+1.43%	81,600
2026-09-23	59.11	59.15	58.63	58.68	-0.74%	77,300
2026-09-22	60.03	60.27	59.07	59.12	-0.92%	75,912
2026-09-21	60.01	60.46	59.65	59.67	-0.60%	92,791
2026-09-18	60.01	60.55	59.29	60.03	-0.58%	225,500
2026-09-17	61.05	61.12	59.92	60.38	-0.28%	91,300
2026-09-16	61.77	62.95	59.19	60.55	-1.98%	202,300
2026-09-15	61.35	61.80	60.95	61.77	+0.72%	108,300
2026-09-14	61.74	62.16	60.94	61.33	-0.66%	159,400
2026-09-11	62.00	62.42	61.03	61.74	+0.72%	111,500
2026-09-10	60.33	61.36	59.99	61.30	+1.61%	104,800
2026-09-09	60.14	60.64	59.16	60.33	-0.63%	81,300
2026-09-08	61.92	61.96	60.61	60.71	-2.30%	93,600
2026-09-04	61.03	62.32	60.66	62.14	+0.66%	82,900
2026-09-03	61.51	62.14	61.35	61.73	+1.20%	149,700
2026-09-02	59.63	61.15	59.26	61.00	+3.15%	160,500
2026-09-01	59.53	60.09	58.65	59.14	-1.04%	105,300
2026-08-31	60.03	60.44	59.19	59.76	-0.75%	114,700
2026-08-28	59.99	60.61	59.72	60.21	+0.77%	81,800
2026-08-27	59.45	60.05	58.49	59.75	-0.22%	68,100
2026-08-26	60.65	60.79	59.65	59.88	-0.73%	72,800
2026-08-25	60.41	60.55	59.96	60.32	+0.02%	72,100
2026-08-24	59.70	60.56	59.22	60.31	+1.17%	83,700
2026-08-21	60.18	60.44	59.27	59.61	-0.32%	95,500
2026-08-20	59.33	59.94	59.01	59.80	+0.39%	66,400
2026-08-19	60.82	61.17	59.51	59.57	-2.14%	122,500
2026-08-18	61.16	61.77	60.39	60.87	-0.44%	68,300
2026-08-17	61.24	61.97	60.88	61.14	-0.68%	86,100
2026-08-14	61.12	61.70	61.09	61.56	+0.26%	78,600
2026-08-13	61.75	62.16	61.14	61.40	+0.15%	89,300
2026-08-12	61.07	61.63	60.86	61.31	+0.76%	70,100
2026-08-11	60.59	61.21	60.59	60.85	+0.43%	62,800
2026-08-10	60.29	60.97	59.35	60.59	-0.18%	129,600
2026-08-07	61.37	61.37	59.31	60.70	-1.03%	177,500
2026-08-06	62.09	62.35	61.05	61.33	-1.05%	192,500
2026-08-05	62.02	62.05	61.33	61.98	+0.08%	226,400
2026-08-04	60.62	61.97	60.44	61.93	+1.99%	169,500
2026-08-03	61.12	61.75	60.43	60.72	+1.07%	99,700
2026-07-31	59.69	61.63	59.25	60.08	+0.59%	90,900
2026-07-30	60.64	62.39	59.43	59.73	-1.16%	87,000
2026-07-29	60.13	61.83	59.58	60.43	+0.17%	151,900
2026-07-28	59.04	60.74	58.50	60.33	+2.92%	138,400
2026-07-27	59.00	59.90	58.47	58.62	+0.21%	153,700
2026-07-24	57.44	59.30	57.26	58.50	+2.31%	150,100
2026-07-23	56.95	57.28	56.39	57.18	-1.07%	131,500
2026-07-22	59.11	59.19	57.10	57.80	-3.15%	195,700
2026-07-21	58.81	60.40	57.78	59.68	+3.50%	278,900
2026-07-20	57.90	59.03	57.29	57.66	-0.24%	124,200
2026-07-17	58.55	58.55	57.12	57.80	-1.62%	188,400
2026-07-16	57.97	59.95	57.97	58.75	+1.66%	215,200
2026-07-15	57.12	58.29	57.12	57.79	+1.30%	77,300
2026-07-14	57.47	57.82	56.96	57.05	-0.64%	92,900
2026-07-13	57.35	57.71	56.82	57.42	+0.70%	93,000
2026-07-10	56.48	57.14	56.06	57.02	+0.74%	93,900
2026-07-09	56.13	57.08	55.56	56.60	+0.84%	73,600
2026-07-08	56.96	57.04	55.26	56.13	-2.23%	135,600
2026-07-07	58.10	58.17	57.36	57.41	-0.90%	87,200
2026-07-06	57.62	58.68	57.20	57.93	+0.21%	119,300
2026-07-02	58.99	59.71	57.00	57.81	-1.85%	142,500
2026-07-01	57.46	58.99	56.45	58.90	+2.58%	129,400
2026-06-30	57.17	57.58	55.21	57.42	+0.44%	84,800
2026-06-29	56.87	57.25	55.70	57.17	+0.14%	94,800
2026-06-26	56.50	57.41	56.24	57.09	+1.46%	530,900
2026-06-25	55.55	56.52	55.26	56.27	+0.86%	168,900
2026-06-24	54.85	55.85	52.77	55.79	+1.60%	103,200
2026-06-23	53.99	55.03	53.89	54.91	+1.76%	82,200
2026-06-22	53.59	54.59	52.18	53.96	+0.39%	112,600
2026-06-18	54.11	54.32	52.39	53.75	+0.92%	217,300
2026-06-17	54.03	54.80	52.79	53.26	-2.02%	215,700
2026-06-16	54.18	54.93	52.86	54.36	+1.12%	131,200
2026-06-15	55.50	55.57	53.57	53.76	-2.61%	128,200
2026-06-12	54.56	55.50	54.42	55.20	+1.81%	158,000
2026-06-11	54.60	55.20	53.87	54.22	-0.29%	176,900
2026-06-10	54.26	54.79	54.02	54.38	+0.91%	142,400
2026-06-09	53.23	54.49	53.23	53.89	+1.62%	157,000
2026-06-08	52.80	53.70	52.60	53.03	+0.55%	162,500
2026-06-05	52.17	53.26	52.17	52.74	+0.21%	89,300
2026-06-04	51.50	52.76	51.50	52.63	+3.38%	104,500
2026-06-03	52.42	52.62	50.84	50.91	-3.73%	145,000
2026-06-02	51.79	53.00	51.79	52.88	+1.63%	109,300
2026-06-01	52.55	53.32	51.80	52.03	-1.81%	170,900
2026-05-29	52.62	53.35	52.62	52.99	+0.30%	171,000
2026-05-28	52.18	52.84	52.00	52.83	+0.72%	136,200
2026-05-27	53.11	53.30	52.24	52.45	-0.83%	126,300
2026-05-26	52.40	53.32	52.36	52.89	+1.32%	147,200
2026-05-22	52.62	53.17	51.99	52.20	-0.74%	95,600
2026-05-21	51.55	52.66	51.31	52.59	+1.12%	174,100
2026-05-20	50.90	52.29	50.68	52.01	+2.18%	110,900
2026-05-19	50.98	51.47	50.63	50.90	-0.59%	89,700
2026-05-18	50.13	51.26	50.13	51.20	+2.67%	91,300
2026-05-15	50.95	51.90	49.60	49.87	-2.41%	89,200
2026-05-14	50.87	52.03	50.77	51.10	+0.99%	194,700
2026-05-13	50.90	51.49	50.41	50.60	-1.31%	98,900
2026-05-12	51.14	51.65	49.86	51.27	+0.14%	101,700
2026-05-11	52.07	52.25	50.96	51.20	-1.75%	125,900
2026-05-08	52.04	52.27	51.69	52.11	+0.19%	67,800
2026-05-07	52.33	52.67	51.91	52.01	-0.33%	77,300
2026-05-06	52.49	52.79	51.94	52.18	+0.37%	64,300
2026-05-05	51.13	52.14	50.20	51.99	+1.78%	80,300
2026-05-04	51.60	52.10	50.82	51.08	-1.69%	90,800
2026-05-01	51.54	52.44	50.79	51.96	+1.27%	133,400
2026-04-30	50.50	51.65	50.48	51.31	+1.22%	142,100
2026-04-29	51.68	51.80	50.55	50.69	-2.46%	107,300
2026-04-28	51.47	52.35	51.47	51.97	+1.37%	82,300
2026-04-27	50.59	51.44	50.59	51.27	+1.28%	108,300
2026-04-24	50.41	51.45	49.95	50.62	-0.12%	141,200
2026-04-23	50.63	50.84	49.90	50.68	+0.52%	98,200
2026-04-22	51.60	51.60	49.69	50.42	-1.96%	132,200
2026-04-21	53.80	55.00	51.23	51.43	-3.44%	105,700
2026-04-20	53.45	53.91	53.15	53.26	-0.78%	106,600
2026-04-17	52.83	54.88	52.83	53.68	+2.64%	172,900
2026-04-16	52.90	52.99	52.00	52.30	-1.38%	131,400
2026-04-15	53.37	53.43	52.16	53.03	-0.93%	77,700
2026-04-14	53.19	53.81	52.22	53.53	+0.45%	148,300
2026-04-13	53.44	53.54	52.67	53.29	-0.39%	136,600
2026-04-10	53.74	53.97	52.96	53.50	-0.82%	102,000
2026-04-09	52.60	54.24	52.11	53.94	+1.77%	142,900
2026-04-08	53.21	53.79	52.65	53.00	+1.86%	160,600
2026-04-07	51.47	52.14	51.29	52.03	+0.97%	112,900
2026-04-06	51.34	52.07	50.40	51.53	+0.14%	121,400
2026-04-02	50.30	51.46	50.12	51.46	+0.80%	70,300
2026-04-01	50.73	51.66	50.73	51.05	+1.09%	78,500
2026-03-31	50.66	50.86	49.96	50.50	+0.94%	138,600
2026-03-30	49.61	50.19	49.34	50.03	+1.42%	122,500
2026-03-27	49.44	49.92	49.08	49.33	-0.90%	94,300
2026-03-26	49.04	49.97	48.72	49.78	+0.95%	108,800
2026-03-25	49.95	50.42	49.02	49.31	-1.12%	84,300
2026-03-24	49.82	50.78	49.67	49.87	-0.82%	88,100
2026-03-23	49.80	51.27	49.60	50.28	+3.37%	138,400
2026-03-20	50.28	50.60	48.51	48.64	-3.26%	345,100
2026-03-19	49.35	50.66	49.25	50.28	+1.27%	150,800
2026-03-18	48.68	49.89	48.68	49.65	-0.12%	230,200
2026-03-17	50.30	50.87	49.54	49.71	-0.74%	88,100
2026-03-16	50.22	50.58	49.75	50.08	+0.32%	45,900
2026-03-13	50.16	50.62	49.23	49.92	-0.30%	52,800
2026-03-12	48.94	50.18	48.78	50.07	+0.24%	76,500
2026-03-11	49.72	50.50	49.26	49.95	-0.42%	52,700
2026-03-10	49.79	51.24	49.48	50.16	+0.10%	99,900
2026-03-09	49.57	50.38	48.30	50.11	-0.44%	105,900
2026-03-06	50.29	50.66	48.54	50.33	-3.08%	119,600
2026-03-05	52.34	52.35	51.36	51.93	-1.42%	87,300
2026-03-04	53.10	54.02	52.29	52.68	+0.34%	434,900
2026-03-03	51.61	52.68	50.87	52.50	-0.08%	75,600
2026-03-02	51.21	52.86	50.63	52.54	+1.70%	66,200
2026-02-27	52.45	53.15	51.30	51.66	-3.10%	102,400
2026-02-26	53.50	54.56	52.51	53.31	-0.49%	87,700
2026-02-25	52.85	53.78	52.38	53.57	+2.27%	65,300
2026-02-24	52.24	52.50	51.67	52.38	+0.11%	85,000
2026-02-23	54.72	54.72	51.83	52.32	-3.33%	110,200
2026-02-20	53.70	54.29	53.53	54.12	+0.84%	55,700
2026-02-19	53.64	54.24	53.26	53.67	-0.56%	50,700
2026-02-18	54.17	54.94	51.81	53.97	-0.68%	81,000
2026-02-17	54.08	54.89	53.47	54.34	+0.78%	84,400
2026-02-13	53.68	54.18	52.78	53.92	+0.26%	53,100
2026-02-12	54.02	54.15	52.81	53.78	+0.09%	86,600
2026-02-11	54.41	54.75	53.30	53.73	-0.56%	56,300
2026-02-10	54.38	55.00	53.29	54.03	-1.06%	68,200
2026-02-09	54.49	54.90	54.32	54.61	-0.18%	54,200
2026-02-06	55.38	55.77	54.30	54.71	-0.40%	110,800
2026-02-05	54.49	55.17	53.75	54.93	+0.24%	89,400
2026-02-04	54.25	55.34	53.57	54.80	+1.92%	87,300
2026-02-03	53.26	54.43	52.75	53.77	+0.58%	89,700
2026-02-02	51.98	53.65	51.98	53.46	+2.85%	74,800
2026-01-30	50.92	52.23	50.92	51.98	+1.29%	144,500
2026-01-29	49.97	51.74	49.95	51.32	+2.70%	104,500
2026-01-28	50.71	51.29	49.96	49.97	-1.75%	87,100
2026-01-27	50.98	51.40	50.72	50.86	-0.31%	58,600
2026-01-26	51.02	51.54	50.51	51.02	-0.20%	102,500
2026-01-23	53.20	53.20	50.80	51.12	-4.11%	134,300
2026-01-22	53.89	54.60	53.17	53.31	-0.45%	103,900
2026-01-21	51.18	54.06	51.10	53.55	+5.77%	151,800
2026-01-20	50.24	51.07	48.93	50.63	+0.78%	160,200
2026-01-16	50.25	50.62	49.26	50.24	-0.44%	83,100
2026-01-15	49.55	50.78	49.50	50.46	+1.49%	80,600
2026-01-14	48.76	49.73	48.56	49.72	+2.18%	77,900
2026-01-13	49.08	49.29	48.25	48.66	-0.02%	58,200
2026-01-12	48.94	49.05	48.14	48.67	-0.55%	76,200
2026-01-09	50.12	50.84	47.40	48.94	-2.55%	86,800
2026-01-08	48.68	50.29	48.68	50.22	+3.02%	82,900
2026-01-07	49.04	49.04	48.05	48.75	-0.02%	99,700
2026-01-06	48.28	48.81	47.80	48.76	+0.54%	114,000
2026-01-05	47.52	49.04	47.48	48.50	+1.87%	182,700
2026-01-02	48.25	48.27	47.06	47.61	-1.02%	140,200
2025-12-31	48.07	48.20	47.61	48.10	+0.21%	100,700
2025-12-30	48.60	48.60	47.57	48.00	-0.83%	82,200
2025-12-29	48.65	48.84	48.07	48.40	-0.66%	93,200
2025-12-26	49.16	49.16	48.48	48.72	-0.63%	58,700
2025-12-24	49.01	49.44	48.66	49.03	-0.24%	66,300
2025-12-23	48.89	49.36	48.36	49.15	+0.12%	180,700
2025-12-22	49.36	49.92	48.18	49.09	-0.85%	99,900
2025-12-19	49.43	49.52	48.52	49.51	-0.20%	335,800
2025-12-18	49.58	49.89	48.85	49.61	+0.83%	108,700
2025-12-17	49.66	50.41	47.99	49.20	-1.22%	146,200
2025-12-16	50.10	50.30	49.48	49.81	-0.24%	102,200
2025-12-15	49.78	50.38	49.63	49.93	+0.75%	91,000
2025-12-12	49.44	49.78	48.83	49.56	+0.24%	83,800
2025-12-11	48.96	49.64	48.75	49.44	+0.98%	79,900
2025-12-10	47.09	49.38	46.94	48.96	+3.84%	128,000
2025-12-09	47.15	47.69	47.08	47.15	+0.38%	63,600
2025-12-08	46.87	47.31	46.64	46.97	+0.88%	69,400
2025-12-05	46.86	47.08	46.30	46.56	-2.00%	57,900
2025-12-04	47.40	47.77	47.28	47.51	-0.23%	63,900
2025-12-03	46.78	47.74	46.61	47.62	+2.59%	53,200
2025-12-02	46.67	46.79	46.26	46.42	-0.19%	57,700
2025-12-01	46.17	46.52	46.15	46.51	+1.15%	51,500
2025-11-28	46.50	46.69	45.90	45.98	-1.05%	37,200
2025-11-26	46.46	47.50	46.06	46.47	-0.62%	68,500
2025-11-25	45.27	47.19	45.27	46.76	+3.77%	69,100
2025-11-24	45.59	45.74	44.87	45.06	-1.53%	91,500
2025-11-21	44.12	45.83	44.12	45.76	+3.81%	81,500
2025-11-20	44.45	44.92	43.84	44.08	+0.34%	56,400
2025-11-19	43.57	44.27	43.40	43.93	+0.43%	44,300
2025-11-18	43.79	44.15	43.58	43.74	-0.39%	48,900
2025-11-17	45.31	45.55	43.57	43.91	-3.49%	81,200
2025-11-14	45.29	45.65	43.00	45.50	-0.11%	48,000
2025-11-13	45.55	46.33	45.12	45.55	-0.26%	63,500
2025-11-12	45.59	46.20	45.57	45.67	+0.07%	56,000
2025-11-11	45.41	45.84	44.06	45.64	+0.46%	26,900
2025-11-10	44.94	45.62	44.93	45.43	+0.66%	36,500
2025-11-07	45.39	45.46	44.82	45.13	-0.29%	28,800
2025-11-06	45.14	45.37	44.70	45.26	-0.44%	40,600
2025-11-05	44.55	45.50	44.17	45.46	+3.15%	52,100
2025-11-04	44.06	44.35	43.77	44.07	-0.61%	73,200
2025-11-03	43.81	44.45	43.15	44.34	+1.12%	52,000
2025-10-31	43.51	43.90	43.42	43.85	+0.07%	70,500
2025-10-30	43.11	44.17	42.93	43.82	+1.25%	52,200
2025-10-29	44.55	45.58	42.88	43.28	-3.41%	69,700
2025-10-28	44.68	45.08	44.08	44.81	+0.07%	49,500
2025-10-27	45.58	45.97	44.78	44.78	-1.71%	58,300
2025-10-24	45.21	46.04	45.11	45.56	+1.45%	39,300
2025-10-23	45.27	45.74	44.48	44.91	-0.77%	80,200
2025-10-22	44.95	45.95	44.95	45.26	+0.78%	65,800
2025-10-21	46.32	46.32	44.44	44.91	+0.63%	69,500
2025-10-20	43.90	45.15	43.51	44.63	+2.36%	63,200

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：1月（+10.35%）。最も弱い月：3月（-6.78%）。日次データ2年分（2025–2026）に基づく。

1月+10.35%
2月-1.20%
3月-6.78%
4月-1.09%
5月+3.01%
6月+8.30%
7月-1.22%
8月+4.62%
9月-4.83%
10月-2.21%
11月+3.70%
12月+3.42%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Mercantile Bank Corporation（MBWM）の直近終値は？

2026-10-16 時点で 58.61。Closelookデータレイクの日次価格記録より。

MBWM の52週高値・安値は？

直近52週間で高値 62.95、安値 42.75（2026-10-16 時点）。

Mercantile Bank Corporation が歴史的に最も強い月と弱い月は？

歴史的に、MBWM の最も強い月は 1月（平均 +10.35%）、最も弱い月は 3月（平均 -6.78%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。