5 DAY PERFORMANCE
-11.44%
1 MONTH PERFORMANCE
-5.40%
3 MONTH PERFORMANCE
-0.35%
6 MONTH PERFORMANCE
-7.57%
YEAR-TO-DATE PERFORMANCE
+4.00%
1 YEAR PERFORMANCE
+12.02%
Independent Bank Corporation (Ionia, MI) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $38.33 | $38.24 (-0.23%) | $38.39 | $38.06 | 18.52 K | |
| 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 |
| 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 |
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.
