5 DAY PERFORMANCE
-7.49%
1 MONTH PERFORMANCE
-5.79%
3 MONTH PERFORMANCE
-11.90%
6 MONTH PERFORMANCE
+0.92%
YEAR-TO-DATE PERFORMANCE
+4.00%
1 YEAR PERFORMANCE
+9.80%
Independent Bank Corporation (Ionia, MI) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $37.75 | $36.33 (-3.76%) | $38.13 | $36.23 | 203.82 K | $804.22 M |
| 11/04/2026 | $37.37 | $37.25 (-0.32%) | $38.35 | $37.22 | 191.04 K | $824.59 M |
| 11/03/2026 | $37.03 | $36.68 (-0.95%) | $37.03 | $36.56 | 173.10 K | $811.97 M |
| 11/02/2026 | $36.85 | $37.35 (1.36%) | $37.49 | $36.85 | 269.85 K | $826.80 M |
| 10/30/2026 | $37.26 | $36.57 (-1.85%) | $37.26 | $36.49 | 127.00 K | $809.53 M |
| 10/29/2026 | $37.38 | $37.10 (-0.75%) | $37.59 | $36.90 | 299.40 K | $821.27 M |
| 10/28/2026 | $37.16 | $36.92 (-0.65%) | $37.46 | $36.55 | 206.33 K | $817.28 M |
| 10/27/2026 | $36.05 | $37.13 (3%) | $37.19 | $35.28 | 460.92 K | $821.93 M |
| 10/26/2026 | $37.13 | $37.01 (-0.32%) | $37.54 | $36.97 | 133.94 K | $819.27 M |
| 10/23/2026 | $36.72 | $36.98 (0.71%) | $37.20 | $36.69 | 187.12 K | $818.61 M |
| 10/22/2026 | $35.99 | $36.96 (2.7%) | $37.09 | $35.72 | 153.23 K | $761.52 M |
| 10/21/2026 | $36.38 | $35.99 (-1.07%) | $36.39 | $35.71 | 160.61 K | $741.54 M |
| 10/20/2026 | $35.74 | $36.33 (1.65%) | $36.52 | $35.74 | 181.92 K | $748.54 M |
| 10/19/2026 | $35.62 | $35.61 (-0.03%) | $35.72 | $35.41 | 157.00 K | $733.71 M |
| 10/16/2026 | $35.41 | $35.60 (0.54%) | $36.15 | $35.41 | 223.93 K | $733.50 M |
| 10/15/2026 | $34.99 | $35.29 (0.86%) | $35.49 | $34.85 | 306.00 K | $727.11 M |
| 10/14/2026 | $34.81 | $34.76 (-0.14%) | $35.14 | $34.53 | 353.30 K | $716.19 M |
| 10/13/2026 | $35.69 | $35.17 (-1.46%) | $35.85 | $35.04 | 152.10 K | $724.64 M |
| 10/12/2026 | $35.41 | $35.58 (0.48%) | $35.82 | $35.41 | 148.40 K | $733.09 M |
| 10/09/2026 | $35.80 | $35.37 (-1.2%) | $35.82 | $35.27 | 120.40 K | $728.76 M |
| 10/08/2026 | $35.48 | $35.76 (0.79%) | $35.95 | $35.30 | 155.81 K | $736.80 M |
| 10/07/2026 | $35.56 | $35.55 (-0.03%) | $35.80 | $35.27 | 175.23 K | $732.47 M |
| 10/06/2026 | $36.06 | $35.79 (-0.75%) | $36.31 | $35.76 | 130.11 K | $737.41 M |
| 10/05/2026 | $36.25 | $35.91 (-0.94%) | $36.38 | $35.83 | 181.72 K | $739.89 M |
| 10/02/2026 | $36.15 | $36.37 (0.61%) | $36.80 | $36.03 | 232.92 K | $749.37 M |
| 10/01/2026 | $35.21 | $35.57 (1.02%) | $35.64 | $34.70 | 218.22 K | $732.88 M |
| 09/30/2026 | $35.47 | $35.24 (-0.65%) | $35.52 | $34.85 | 215.60 K | $726.08 M |
| 09/29/2026 | $35.59 | $35.35 (-0.67%) | $35.79 | $35.03 | 169.74 K | $728.35 M |
| 09/28/2026 | $35.89 | $35.59 (-0.84%) | $35.96 | $35.57 | 165.53 K | $733.29 M |
| 09/25/2026 | $35.67 | $35.83 (0.45%) | $36.15 | $35.63 | 496.20 K | $738.24 M |
| 09/24/2026 | $35.42 | $35.62 (0.56%) | $35.68 | $35.18 | 139.80 K | $733.91 M |
| 09/23/2026 | $35.54 | $35.30 (-0.68%) | $35.71 | $35.24 | 137.40 K | $727.32 M |
| 09/22/2026 | $36.19 | $35.62 (-1.58%) | $36.25 | $35.62 | 155.35 K | $733.91 M |
| 09/21/2026 | $36.25 | $35.89 (-0.99%) | $36.39 | $35.88 | 167.33 K | $739.48 M |
| 09/18/2026 | $36.02 | $36.23 (0.58%) | $36.37 | $35.79 | 414.10 K | $746.48 M |
| 09/17/2026 | $36.70 | $36.22 (-1.31%) | $36.73 | $36.22 | 142.65 K | $746.27 M |
| 09/16/2026 | $37.24 | $36.47 (-2.07%) | $37.26 | $35.82 | 220.70 K | $751.43 M |
| 09/15/2026 | $37.11 | $37.35 (0.65%) | $37.49 | $37.10 | 190.89 K | $769.56 M |
| 09/14/2026 | $37.03 | $37.19 (0.43%) | $37.47 | $37.02 | 156.01 K | $766.26 M |
| 09/11/2026 | $37.49 | $37.07 (-1.12%) | $37.52 | $36.73 | 160.82 K | $763.79 M |
| 09/10/2026 | $36.61 | $37.15 (1.48%) | $37.15 | $36.36 | 179.63 K | $765.44 M |
| 09/09/2026 | $36.75 | $36.76 (0.03%) | $37.00 | $36.42 | 144.94 K | $757.40 M |
| 09/08/2026 | $37.30 | $36.99 (-0.83%) | $37.37 | $36.91 | 156.61 K | $762.14 M |
| 09/04/2026 | $36.80 | $37.37 (1.55%) | $37.42 | $36.80 | 108.90 K | $769.97 M |
| 09/03/2026 | $37.00 | $37.01 (0.03%) | $37.23 | $36.85 | 134.80 K | $762.55 M |
| 09/02/2026 | $36.29 | $36.75 (1.27%) | $36.92 | $36.28 | 141.20 K | $757.19 M |
| 09/01/2026 | $36.48 | $36.11 (-1.01%) | $36.59 | $35.96 | 160.20 K | $744.01 M |
| 08/31/2026 | $36.88 | $36.49 (-1.06%) | $36.89 | $36.40 | 184.13 K | $751.84 M |
| 08/28/2026 | $36.71 | $36.86 (0.41%) | $37.02 | $36.71 | 152.65 K | $759.46 M |
| 08/27/2026 | $36.44 | $36.64 (0.55%) | $36.77 | $36.26 | 110.14 K | $754.93 M |
| 08/26/2026 | $36.93 | $36.71 (-0.6%) | $37.06 | $36.62 | 167.90 K | $756.37 M |
| 08/25/2026 | $37.05 | $36.71 (-0.92%) | $37.05 | $36.55 | 138.02 K | $756.37 M |
| 08/24/2026 | $37.10 | $36.96 (-0.38%) | $37.41 | $36.90 | 170.10 K | $761.52 M |
| 08/21/2026 | $37.48 | $37.13 (-0.93%) | $37.58 | $36.93 | 252.80 K | $765.02 M |
| 08/20/2026 | $36.94 | $37.26 (0.87%) | $37.28 | $36.78 | 180.12 K | $767.70 M |
| 08/19/2026 | $38.12 | $36.95 (-3.07%) | $38.37 | $36.90 | 201.34 K | $761.32 M |
| 08/18/2026 | $38.48 | $38.08 (-1.04%) | $38.49 | $37.96 | 162.12 K | $784.60 M |
| 08/17/2026 | $38.23 | $38.38 (0.39%) | $38.62 | $38.21 | 201.52 K | $790.78 M |
| 08/14/2026 | $38.43 | $38.31 (-0.31%) | $38.56 | $38.13 | 195.24 K | $789.34 M |
| 08/13/2026 | $38.50 | $38.46 (-0.1%) | $38.60 | $38.17 | 181.51 K | $792.43 M |
| 08/12/2026 | $38.00 | $38.30 (0.79%) | $38.40 | $37.97 | 117.24 K | $789.13 M |
| 08/11/2026 | $37.85 | $38.00 (0.4%) | $38.23 | $37.85 | 134.50 K | $782.95 M |
| 08/10/2026 | $37.78 | $37.90 (0.32%) | $37.99 | $37.48 | 163.60 K | $780.89 M |
| 08/07/2026 | $38.33 | $38.03 (-0.78%) | $38.41 | $38.01 | 186.84 K | $783.57 M |
| 08/06/2026 | $38.64 | $38.50 (-0.36%) | $38.68 | $38.20 | 214.00 K | $793.25 M |
| 08/05/2026 | $38.62 | $38.40 (-0.57%) | $38.65 | $38.19 | 202.92 K | $791.19 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.
