5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
+0.15%
3 MONTH PERFORMANCE
-7.57%
6 MONTH PERFORMANCE
+10.85%
YEAR-TO-DATE PERFORMANCE
+4.00%
1 YEAR PERFORMANCE
+8.78%
Independent Bank Corporation (Ionia, MI) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $33.98 | $33.76 (-0.65%) | $34.17 | $33.69 | 52.64 K | $694.60 M |
| 05/05/2026 | $33.09 | $33.52 (1.3%) | $33.53 | $32.83 | 218.92 K | $689.66 M |
| 05/04/2026 | $33.33 | $33.04 (-0.87%) | $33.53 | $32.71 | 181.12 K | $679.78 M |
| 05/01/2026 | $33.30 | $33.61 (0.93%) | $33.78 | $32.71 | 269.54 K | $691.51 M |
| 04/30/2026 | $33.12 | $33.21 (0.27%) | $33.76 | $33.12 | 167.70 K | $683.28 M |
| 04/29/2026 | $34.00 | $33.42 (-1.71%) | $34.09 | $33.17 | 157.60 K | $687.60 M |
| 04/28/2026 | $33.41 | $34.18 (2.3%) | $34.41 | $33.41 | 172.24 K | $703.24 M |
| 04/27/2026 | $33.36 | $33.51 (0.45%) | $34.04 | $33.33 | 146.50 K | $689.45 M |
| 04/24/2026 | $33.20 | $33.43 (0.69%) | $34.04 | $32.76 | 195.01 K | $687.81 M |
| 04/23/2026 | $33.80 | $33.30 (-1.48%) | $34.84 | $33.17 | 149.10 K | $685.13 M |
| 04/22/2026 | $33.65 | $33.63 (-0.06%) | $34.00 | $33.21 | 119.40 K | $691.92 M |
| 04/21/2026 | $34.34 | $33.51 (-2.42%) | $34.35 | $33.48 | 122.74 K | $689.45 M |
| 04/20/2026 | $34.67 | $34.39 (-0.81%) | $35.32 | $34.20 | 110.50 K | $707.56 M |
| 04/17/2026 | $34.39 | $34.79 (1.16%) | $35.40 | $34.39 | 194.04 K | $718.06 M |
| 04/16/2026 | $34.25 | $34.00 (-0.73%) | $34.34 | $33.91 | 174.14 K | $701.75 M |
| 04/15/2026 | $34.69 | $34.36 (-0.95%) | $34.88 | $34.20 | 129.55 K | $709.18 M |
| 04/14/2026 | $35.00 | $34.74 (-0.74%) | $35.28 | $34.36 | 125.50 K | $717.03 M |
| 04/13/2026 | $34.54 | $34.79 (0.72%) | $34.84 | $34.20 | 119.10 K | $718.06 M |
| 04/10/2026 | $34.89 | $34.67 (-0.63%) | $34.97 | $34.36 | 115.30 K | $715.58 M |
| 04/09/2026 | $34.21 | $34.99 (2.28%) | $35.03 | $34.12 | 323.54 K | $722.19 M |
| 04/08/2026 | $34.87 | $34.47 (-1.15%) | $35.07 | $34.25 | 177.64 K | $711.45 M |
| 04/07/2026 | $33.71 | $33.86 (0.44%) | $34.02 | $33.50 | 167.24 K | $698.86 M |
| 04/06/2026 | $33.46 | $33.78 (0.96%) | $33.89 | $33.37 | 137.80 K | $697.21 M |
| 04/02/2026 | $33.09 | $33.61 (1.57%) | $33.62 | $32.96 | 138.21 K | $693.70 M |
| 04/01/2026 | $33.30 | $33.59 (0.87%) | $33.94 | $33.30 | 197.10 K | $693.29 M |
| 03/31/2026 | $33.22 | $33.30 (0.24%) | $33.40 | $32.73 | 231.50 K | $687.30 M |
| 03/30/2026 | $32.60 | $32.75 (0.46%) | $32.87 | $32.32 | 278.51 K | $675.95 M |
| 03/27/2026 | $32.53 | $32.41 (-0.37%) | $32.82 | $32.14 | 272.30 K | $668.93 M |
| 03/26/2026 | $32.50 | $32.68 (0.55%) | $32.74 | $32.38 | 195.01 K | $674.51 M |
| 03/25/2026 | $33.15 | $32.70 (-1.36%) | $33.28 | $32.48 | 302.00 K | $674.92 M |
| 03/24/2026 | $32.63 | $32.81 (0.55%) | $33.34 | $32.60 | 336.90 K | $677.19 M |
| 03/23/2026 | $32.80 | $32.84 (0.12%) | $33.41 | $32.16 | 252.03 K | $677.81 M |
| 03/20/2026 | $32.98 | $31.98 (-3.03%) | $33.12 | $31.85 | 990.30 K | $660.06 M |
| 03/19/2026 | $32.47 | $32.84 (1.14%) | $33.05 | $31.75 | 327.38 K | $677.81 M |
| 03/18/2026 | $32.93 | $32.59 (-1.03%) | $33.09 | $32.56 | 136.15 K | $672.65 M |
| 03/17/2026 | $33.68 | $33.13 (-1.63%) | $34.20 | $33.12 | 122.80 K | $683.80 M |
| 03/16/2026 | $33.57 | $33.52 (-0.15%) | $33.76 | $32.84 | 156.81 K | $691.84 M |
| 03/13/2026 | $33.37 | $33.27 (-0.3%) | $33.74 | $32.77 | 175.10 K | $686.68 M |
| 03/12/2026 | $32.54 | $33.12 (1.78%) | $33.16 | $32.20 | 125.72 K | $683.59 M |
| 03/11/2026 | $33.68 | $33.06 (-1.84%) | $34.04 | $32.84 | 122.80 K | $682.35 M |
| 03/10/2026 | $33.69 | $33.83 (0.42%) | $34.53 | $33.44 | 165.90 K | $698.24 M |
| 03/09/2026 | $33.71 | $33.83 (0.36%) | $33.95 | $32.78 | 181.90 K | $698.24 M |
| 03/06/2026 | $33.96 | $34.23 (0.8%) | $34.35 | $33.44 | 145.52 K | $706.50 M |
| 03/05/2026 | $35.12 | $34.76 (-1.03%) | $35.31 | $34.53 | 116.70 K | $717.44 M |
| 03/04/2026 | $35.60 | $35.37 (-0.65%) | $35.76 | $35.05 | 99.60 K | $730.03 M |
| 03/03/2026 | $34.65 | $35.32 (1.93%) | $35.40 | $34.44 | 98.83 K | $729.00 M |
| 03/02/2026 | $34.40 | $35.36 (2.79%) | $35.49 | $34.19 | 164.10 K | $729.82 M |
| 02/27/2026 | $35.32 | $34.75 (-1.61%) | $35.73 | $34.42 | 200.52 K | $717.23 M |
| 02/26/2026 | $35.89 | $35.94 (0.14%) | $36.49 | $35.48 | 192.60 K | $741.79 M |
| 02/25/2026 | $35.69 | $35.87 (0.5%) | $36.02 | $35.44 | 195.12 K | $740.35 M |
| 02/24/2026 | $35.51 | $35.40 (-0.31%) | $35.67 | $35.17 | 119.63 K | $730.65 M |
| 02/23/2026 | $36.97 | $35.51 (-3.95%) | $37.05 | $34.59 | 235.90 K | $732.92 M |
| 02/20/2026 | $36.76 | $36.97 (0.57%) | $37.15 | $36.28 | 146.20 K | $763.05 M |
| 02/19/2026 | $36.11 | $36.73 (1.72%) | $37.10 | $36.11 | 153.13 K | $758.10 M |
| 02/18/2026 | $36.58 | $36.33 (-0.68%) | $37.30 | $36.16 | 204.74 K | $749.84 M |
| 02/17/2026 | $36.61 | $36.66 (0.14%) | $37.27 | $35.19 | 194.10 K | $756.65 M |
| 02/13/2026 | $35.86 | $36.63 (2.15%) | $36.81 | $35.17 | 207.94 K | $756.03 M |
| 02/12/2026 | $36.31 | $35.91 (-1.1%) | $36.50 | $35.44 | 193.61 K | $741.17 M |
| 02/11/2026 | $36.21 | $35.99 (-0.61%) | $36.39 | $35.73 | 105.80 K | $742.82 M |
| 02/10/2026 | $36.10 | $36.03 (-0.19%) | $36.97 | $35.75 | 120.33 K | $743.65 M |
| 02/09/2026 | $36.63 | $36.23 (-1.09%) | $36.67 | $36.20 | 110.80 K | $747.78 M |
| 02/06/2026 | $36.89 | $36.60 (-0.79%) | $37.30 | $36.58 | 168.12 K | $755.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
