5 DAY PERFORMANCE
-1.40%
1 MONTH PERFORMANCE
-0.21%
3 MONTH PERFORMANCE
+3.01%
6 MONTH PERFORMANCE
+0.62%
YEAR-TO-DATE PERFORMANCE
+4.00%
1 YEAR PERFORMANCE
+8.08%
Independent Bank Corporation (Ionia, MI) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $34.22 | $34.19 (-0.09%) | $34.75 | $34.16 | 163.86 K | $703.44 M |
| 06/18/2026 | $34.64 | $34.31 (-0.95%) | $35.18 | $34.10 | 296.50 K | $705.91 M |
| 06/17/2026 | $34.72 | $34.27 (-1.3%) | $35.19 | $33.96 | 198.23 K | $705.09 M |
| 06/16/2026 | $34.91 | $34.70 (-0.6%) | $35.99 | $34.55 | 174.82 K | $713.94 M |
| 06/15/2026 | $35.68 | $34.61 (-3%) | $35.68 | $34.51 | 164.70 K | $712.08 M |
| 06/12/2026 | $35.50 | $35.48 (-0.06%) | $35.56 | $35.17 | 213.13 K | $729.98 M |
| 06/11/2026 | $35.44 | $35.32 (-0.34%) | $35.50 | $34.83 | 127.14 K | $726.69 M |
| 06/10/2026 | $35.39 | $35.31 (-0.23%) | $35.76 | $35.23 | 135.50 K | $726.49 M |
| 06/09/2026 | $35.01 | $35.21 (0.57%) | $35.87 | $35.01 | 143.22 K | $724.43 M |
| 06/08/2026 | $34.65 | $34.75 (0.29%) | $35.00 | $34.49 | 84.60 K | $714.96 M |
| 06/05/2026 | $34.17 | $34.58 (1.2%) | $34.89 | $34.17 | 107.60 K | $711.47 M |
| 06/04/2026 | $33.60 | $34.20 (1.79%) | $34.34 | $33.60 | 153.20 K | $703.65 M |
| 06/03/2026 | $34.07 | $33.19 (-2.58%) | $34.08 | $33.17 | 117.84 K | $682.87 M |
| 06/02/2026 | $33.60 | $34.26 (1.96%) | $34.49 | $33.43 | 143.30 K | $704.88 M |
| 06/01/2026 | $34.13 | $33.77 (-1.05%) | $34.37 | $33.54 | 163.05 K | $694.80 M |
| 05/29/2026 | $34.06 | $34.32 (0.76%) | $34.46 | $34.06 | 96.70 K | $706.12 M |
| 05/28/2026 | $33.96 | $34.14 (0.53%) | $34.16 | $33.51 | 92.92 K | $702.41 M |
| 05/27/2026 | $34.51 | $34.13 (-1.1%) | $39.17 | $33.95 | 120.40 K | $702.21 M |
| 05/26/2026 | $34.01 | $34.36 (1.03%) | $34.58 | $33.92 | 97.00 K | $706.94 M |
| 05/22/2026 | $34.15 | $33.90 (-0.73%) | $34.25 | $33.70 | 85.81 K | $697.48 M |
| 05/21/2026 | $33.42 | $34.03 (1.83%) | $34.08 | $32.89 | 110.00 K | $700.15 M |
| 05/20/2026 | $33.20 | $33.63 (1.3%) | $33.84 | $33.03 | 111.60 K | $691.92 M |
| 05/19/2026 | $33.26 | $33.17 (-0.27%) | $33.48 | $32.99 | 119.80 K | $682.46 M |
| 05/18/2026 | $32.82 | $33.49 (2.04%) | $33.52 | $32.55 | 174.42 K | $689.04 M |
| 05/15/2026 | $33.27 | $32.72 (-1.65%) | $33.30 | $32.45 | 128.21 K | $673.20 M |
| 05/14/2026 | $33.43 | $33.31 (-0.36%) | $33.71 | $33.24 | 147.74 K | $685.34 M |
| 05/13/2026 | $33.49 | $33.17 (-0.96%) | $33.83 | $32.92 | 160.61 K | $682.46 M |
| 05/12/2026 | $33.55 | $33.55 (0%) | $33.72 | $33.05 | 182.90 K | $690.27 M |
| 05/11/2026 | $34.49 | $33.68 (-2.35%) | $34.49 | $33.57 | 196.40 K | $692.95 M |
| 05/08/2026 | $33.95 | $34.53 (1.71%) | $34.59 | $33.83 | 199.40 K | $710.44 M |
| 05/07/2026 | $33.90 | $33.95 (0.15%) | $34.29 | $33.90 | 220.40 K | $698.50 M |
| 05/06/2026 | $33.73 | $33.81 (0.24%) | $34.17 | $33.62 | 117.42 K | $695.62 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 | $715.79 M |
| 04/16/2026 | $34.25 | $34.00 (-0.73%) | $34.34 | $33.91 | 174.14 K | $699.53 M |
| 04/15/2026 | $34.69 | $34.36 (-0.95%) | $34.88 | $34.20 | 129.55 K | $706.94 M |
| 04/14/2026 | $35.00 | $34.74 (-0.74%) | $35.28 | $34.36 | 125.50 K | $714.76 M |
| 04/13/2026 | $34.54 | $34.79 (0.72%) | $34.84 | $34.20 | 119.10 K | $715.79 M |
| 04/10/2026 | $34.89 | $34.67 (-0.63%) | $34.97 | $34.36 | 115.30 K | $713.32 M |
| 04/09/2026 | $34.21 | $34.99 (2.28%) | $35.03 | $34.12 | 323.54 K | $719.90 M |
| 04/08/2026 | $34.87 | $34.47 (-1.15%) | $35.07 | $34.25 | 177.64 K | $709.20 M |
| 04/07/2026 | $33.71 | $33.86 (0.44%) | $34.02 | $33.50 | 167.24 K | $696.65 M |
| 04/06/2026 | $33.46 | $33.78 (0.96%) | $33.89 | $33.37 | 137.80 K | $695.01 M |
| 04/02/2026 | $33.09 | $33.61 (1.57%) | $33.62 | $32.96 | 138.21 K | $691.51 M |
| 04/01/2026 | $33.30 | $33.59 (0.87%) | $33.94 | $33.30 | 197.10 K | $691.10 M |
| 03/31/2026 | $33.22 | $33.30 (0.24%) | $33.40 | $32.73 | 231.50 K | $685.13 M |
| 03/30/2026 | $32.60 | $32.75 (0.46%) | $32.87 | $32.32 | 278.51 K | $673.82 M |
| 03/27/2026 | $32.53 | $32.41 (-0.37%) | $32.82 | $32.14 | 272.30 K | $666.82 M |
| 03/26/2026 | $32.50 | $32.68 (0.55%) | $32.74 | $32.38 | 195.01 K | $672.37 M |
| 03/25/2026 | $33.15 | $32.70 (-1.36%) | $33.28 | $32.48 | 302.00 K | $672.79 M |
| 03/24/2026 | $32.63 | $32.81 (0.55%) | $33.34 | $32.60 | 336.90 K | $675.05 M |
| 03/23/2026 | $32.80 | $32.84 (0.12%) | $33.41 | $32.16 | 252.03 K | $675.67 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.
