5 DAY PERFORMANCE
-7.24%
1 MONTH PERFORMANCE
-8.89%
3 MONTH PERFORMANCE
-1.40%
6 MONTH PERFORMANCE
+5.78%
YEAR-TO-DATE PERFORMANCE
+4.00%
1 YEAR PERFORMANCE
+7.91%
Independent Bank Corporation (Ionia, MI) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $36.25 | $36.01 (-0.67%) | $36.39 | $35.89 | 60.73 K | $743.29 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 |
| 08/04/2026 | $38.26 | $38.45 (0.5%) | $38.67 | $37.98 | 226.90 K | $792.22 M |
| 08/03/2026 | $38.78 | $38.48 (-0.77%) | $39.24 | $38.29 | 216.54 K | $792.84 M |
| 07/31/2026 | $38.06 | $38.20 (0.37%) | $38.34 | $37.78 | 182.50 K | $787.07 M |
| 07/30/2026 | $38.77 | $38.19 (-1.5%) | $38.88 | $38.06 | 260.54 K | $786.86 M |
| 07/29/2026 | $38.36 | $38.65 (0.76%) | $39.07 | $38.20 | 252.53 K | $796.34 M |
| 07/28/2026 | $37.86 | $38.67 (2.14%) | $38.80 | $37.84 | 171.95 K | $796.75 M |
| 07/27/2026 | $37.87 | $37.58 (-0.77%) | $38.06 | $37.56 | 217.90 K | $774.30 M |
| 07/24/2026 | $36.78 | $37.66 (2.39%) | $37.84 | $36.36 | 244.90 K | $775.94 M |
| 07/23/2026 | $36.73 | $36.65 (-0.22%) | $36.73 | $35.28 | 337.14 K | $755.13 M |
| 07/22/2026 | $36.36 | $36.01 (-0.96%) | $36.84 | $35.81 | 200.64 K | $741.95 M |
| 07/21/2026 | $36.34 | $36.50 (0.44%) | $36.56 | $35.94 | 222.40 K | $752.04 M |
| 07/20/2026 | $36.36 | $36.49 (0.36%) | $36.54 | $36.09 | 190.13 K | $751.84 M |
| 07/17/2026 | $37.57 | $36.41 (-3.09%) | $37.57 | $36.26 | 471.11 K | $749.12 M |
| 07/16/2026 | $36.35 | $37.75 (3.85%) | $37.75 | $36.14 | 201.00 K | $776.69 M |
| 07/15/2026 | $35.84 | $36.29 (1.26%) | $36.56 | $35.60 | 203.51 K | $746.65 M |
| 07/14/2026 | $36.39 | $35.89 (-1.37%) | $36.53 | $35.76 | 215.02 K | $738.42 M |
| 07/13/2026 | $36.01 | $36.22 (0.58%) | $36.30 | $35.67 | 205.00 K | $745.21 M |
| 07/10/2026 | $36.08 | $35.88 (-0.55%) | $36.11 | $35.78 | 145.12 K | $738.21 M |
| 07/09/2026 | $35.13 | $35.50 (1.05%) | $35.69 | $35.13 | 134.81 K | $730.39 M |
| 07/08/2026 | $35.56 | $35.13 (-1.21%) | $35.95 | $35.03 | 189.51 K | $722.78 M |
| 07/07/2026 | $36.19 | $35.76 (-1.19%) | $36.49 | $35.74 | 164.10 K | $735.74 M |
| 07/06/2026 | $36.04 | $35.90 (-0.39%) | $36.39 | $35.62 | 151.20 K | $738.62 M |
| 07/02/2026 | $36.87 | $36.04 (-2.25%) | $37.03 | $35.89 | 158.60 K | $741.51 M |
| 07/01/2026 | $36.02 | $36.70 (1.89%) | $36.93 | $36.01 | 177.20 K | $755.08 M |
| 06/30/2026 | $35.97 | $36.07 (0.28%) | $36.16 | $35.85 | 102.90 K | $742.12 M |
| 06/29/2026 | $36.17 | $36.04 (-0.36%) | $36.22 | $35.43 | 173.90 K | $741.51 M |
| 06/26/2026 | $35.72 | $36.23 (1.43%) | $36.35 | $35.66 | 524.32 K | $745.41 M |
| 06/25/2026 | $35.64 | $35.58 (-0.17%) | $35.96 | $35.31 | 182.84 K | $732.04 M |
| 06/24/2026 | $35.33 | $35.59 (0.74%) | $35.85 | $35.14 | 278.70 K | $732.25 M |
| 06/23/2026 | $34.35 | $35.21 (2.5%) | $35.31 | $34.34 | 193.30 K | $724.43 M |
| 06/22/2026 | $34.22 | $34.19 (-0.09%) | $34.75 | $34.16 | 163.86 K | $703.44 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.
