Get the Stockscreener App
31.46
2.78%
0.85
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Independent Bank Corporation Ionia Mi Stock (IBCP) Price History
The historical daily chart and data for Independent Bank Corporation Ionia Mi stock (IBCP), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2025, is $31.46.
- Independent Bank Corporation Ionia Mi all-time high stock price is $40.32, occurred on November 25, 2024.
- The lowest Independent Bank Corporation Ionia Mi stock price recorded was $9.19 on March 19, 2020. Since then, Independent Bank Corporation Ionia Mi's stock price has risen over 242.33% to $31.46 now.
- The 52-week high stock price for IBCP is $40.32, representing a 28.16% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IBCP is $26.75, indicating a -14.97% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Independent Bank Corporation Ionia Mi (IBCP) stock in the beginning of 2024 was $24.20. The stock closed the year at $23.92, a loss of over -1.16% for the year.
The table below shows more information about IBCP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $31.77 | $30.52 | $1.25 | 121,348.0 | +2.78% |
| Nov 20, 2025 | $31.02 | $30.38 | $0.642 | 123,691.0 | +0.86% |
| Nov 19, 2025 | $30.39 | $29.83 | $0.56 | 124,099.0 | +0.90% |
| Nov 18, 2025 | $30.40 | $30.01 | $0.39 | 139,401.0 | +0.00% |
| Nov 17, 2025 | $31.08 | $29.90 | $1.18 | 118,608.0 | -3.19% |
| Nov 14, 2025 | $31.12 | $30.46 | $0.66 | 114,882.0 | +0.00% |
| Nov 13, 2025 | $31.32 | $30.81 | $0.505 | 114,980.0 | -0.13% |
| Nov 12, 2025 | $31.38 | $30.56 | $0.8229 | 58,461.0 | +0.03% |
| Nov 11, 2025 | $31.28 | $30.46 | $0.8191 | 67,426.0 | -0.03% |
| Nov 10, 2025 | $31.16 | $30.57 | $0.585 | 69,728.0 | +1.43% |
| Nov 07, 2025 | $30.75 | $30.43 | $0.3187 | 67,151.0 | +0.49% |
| Nov 06, 2025 | $30.73 | $30.36 | $0.37 | 54,014.0 | -0.94% |
| Nov 05, 2025 | $30.84 | $30.15 | $0.6851 | 81,665.0 | +1.85% |
| Nov 04, 2025 | $30.33 | $29.88 | $0.45 | 128,165.0 | -0.75% |
| Nov 03, 2025 | $30.49 | $30.00 | $0.485 | 145,033.0 | +0.86% |
| Oct 31, 2025 | $31.05 | $30.05 | $0.995 | 162,494.0 | -2.55% |
| Oct 30, 2025 | $31.30 | $30.66 | $0.635 | 97,164.0 | +0.75% |
| Oct 29, 2025 | $31.64 | $30.48 | $1.16 | 125,661.0 | -2.72% |
| Oct 28, 2025 | $32.22 | $31.04 | $1.18 | 156,518.0 | -0.75% |
| Oct 27, 2025 | $32.29 | $31.78 | $0.51 | 105,082.0 | -1.18% |
| Oct 24, 2025 | $32.38 | $31.24 | $1.14 | 266,952.0 | +2.58% |
Independent Bank Corporation Ionia Mi Stock (IBCP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Independent Bank Corporation Ionia Mi stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IBCP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Independent Bank Corporation Ionia Mi stock price history provides a foundation for understanding how the company's stock has evolved over time.
Independent Bank Corporation Ionia Mi Stock (IBCP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $31.77 | $29.83 | $1.95 | 1,650,000.0 | +4.10% |
| Oct, 2025 | $32.53 | $30.05 | $2.48 | 2,937,085.0 | -2.44% |
| Sep, 2025 | $33.52 | $30.60 | $2.92 | 2,076,438.0 | -5.82% |
| Aug, 2025 | $33.52 | $29.63 | $3.89 | 1,858,841.0 | +7.66% |
| Jul, 2025 | $34.72 | $30.41 | $4.31 | 1,736,564.0 | -5.74% |
| Jun, 2025 | $33.00 | $29.93 | $3.07 | 1,439,463.0 | +2.79% |
| May, 2025 | $33.07 | $30.31 | $2.76 | 1,556,492.0 | +3.51% |
| Apr, 2025 | $32.08 | $26.75 | $5.33 | 2,617,955.0 | -1.07% |
| Mar, 2025 | $34.35 | $29.75 | $4.60 | 1,894,026.0 | -9.39% |
| Feb, 2025 | $37.13 | $32.27 | $4.86 | 1,756,267.0 | -6.65% |
| Jan, 2025 | $36.88 | $32.33 | $4.55 | 2,545,542.0 | +4.51% |
Independent Bank Corporation Ionia Mi Stock (IBCP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.91 | $34.03 | $4.88 | 1,417,517.0 | -7.68% |
| Nov, 2024 | $40.32 | $31.79 | $8.53 | 1,698,091.0 | +14.80% |
| Oct, 2024 | $35.08 | $30.95 | $4.13 | 1,951,743.0 | -1.71% |
| Sep, 2024 | $35.79 | $31.94 | $3.85 | 2,298,096.0 | -1.56% |
| Aug, 2024 | $34.84 | $30.34 | $4.50 | 2,402,701.0 | -2.33% |
| Jul, 2024 | $35.97 | $25.46 | $10.51 | 2,668,864.0 | +28.48% |
| Jun, 2024 | $27.88 | $22.53 | $5.34 | 2,214,794.0 | +7.74% |
| May, 2024 | $26.69 | $24.36 | $2.33 | 1,750,317.0 | +1.01% |
| Apr, 2024 | $25.71 | $22.75 | $2.96 | 1,359,236.0 | -2.13% |
| Mar, 2024 | $25.43 | $23.28 | $2.14 | 1,300,801.0 | +3.68% |
| Feb, 2024 | $26.10 | $22.80 | $3.30 | 1,671,756.0 | -3.89% |
| Jan, 2024 | $27.39 | $24.11 | $3.28 | 1,974,580.0 | -2.23% |
Independent Bank Corporation Ionia Mi Stock (IBCP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.99 | $20.50 | $6.49 | 1,705,696.0 | +20.35% |
| Nov, 2023 | $22.47 | $19.71 | $2.76 | 1,412,455.0 | +8.37% |
| Oct, 2023 | $20.10 | $16.90 | $3.20 | 1,282,442.0 | +8.78% |
| Sep, 2023 | $20.21 | $17.63 | $2.58 | 1,081,149.0 | -3.93% |
| Aug, 2023 | $21.35 | $18.47 | $2.88 | 1,474,457.0 | -7.60% |
| Jul, 2023 | $21.26 | $16.45 | $4.81 | 1,381,090.0 | +21.82% |
| Jun, 2023 | $19.32 | $16.26 | $3.06 | 1,915,844.0 | +3.73% |
| May, 2023 | $18.16 | $14.90 | $3.26 | 1,890,637.0 | -8.25% |
| Apr, 2023 | $18.22 | $16.66 | $1.56 | 1,652,630.0 | +0.28% |
| Mar, 2023 | $22.23 | $16.45 | $5.79 | 3,086,876.0 | -19.41% |
| Feb, 2023 | $23.44 | $21.89 | $1.55 | 1,296,731.0 | -0.54% |
| Jan, 2023 | $24.73 | $21.40 | $3.33 | 1,758,584.0 | -7.32% |
2.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):