Get the Stockscreener App
33.90
0.38%
-0.13
After Hours:
33.90
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Independent Bank Corp Ionia Mi Stock (IBCP) Price History
The historical daily chart and data for Independent Bank Corp Ionia Mi stock (IBCP), adjusted for splits and dividends, show that the latest closing stock price as of May 22, 2026, is $33.90.
- Independent Bank Corp Ionia Mi all-time high stock price is $40.32, occurred on November 25, 2024.
- The lowest Independent Bank Corp Ionia Mi stock price recorded was $9.19 on March 19, 2020. Since then, Independent Bank Corp Ionia Mi's stock price has risen over 268.88% to $33.90 now.
- The 52-week high stock price for IBCP is $37.39, representing a 10.29% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for IBCP is $29.63, indicating a -12.60% decrease from the current share price, occurred on August 05, 2025.
- The closing price of Independent Bank Corp Ionia Mi (IBCP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $34.25 | $33.70 | $0.55 | 80,932.0 | -0.38% |
| May 21, 2026 | $34.08 | $32.88 | $1.19 | 109,978.0 | +1.19% |
| May 20, 2026 | $33.84 | $33.03 | $0.81 | 108,115.0 | +1.39% |
| May 19, 2026 | $33.48 | $32.99 | $0.4899 | 114,902.0 | -0.96% |
| May 18, 2026 | $33.52 | $32.55 | $0.975 | 169,797.0 | +2.35% |
| May 15, 2026 | $33.30 | $32.45 | $0.85 | 128,213.0 | -1.77% |
| May 14, 2026 | $33.71 | $33.23 | $0.475 | 147,176.0 | +0.42% |
| May 13, 2026 | $33.83 | $32.92 | $0.91 | 159,963.0 | -1.13% |
| May 12, 2026 | $33.72 | $33.05 | $0.6699 | 174,750.0 | -0.39% |
| May 11, 2026 | $34.49 | $33.57 | $0.92 | 184,771.0 | -2.46% |
| May 08, 2026 | $34.59 | $33.83 | $0.76 | 199,354.0 | +1.71% |
| May 07, 2026 | $34.29 | $33.90 | $0.3851 | 161,115.0 | +0.41% |
| May 06, 2026 | $34.17 | $33.62 | $0.55 | 108,889.0 | +0.87% |
| May 05, 2026 | $33.53 | $32.83 | $0.70 | 209,846.0 | +1.45% |
| May 04, 2026 | $33.53 | $32.71 | $0.825 | 174,607.0 | -1.70% |
| May 01, 2026 | $33.78 | $32.70 | $1.08 | 257,855.0 | +1.20% |
| Apr 30, 2026 | $33.76 | $33.12 | $0.635 | 163,971.0 | -0.63% |
| Apr 29, 2026 | $34.09 | $33.17 | $0.91 | 154,363.0 | -2.22% |
| Apr 28, 2026 | $34.41 | $33.41 | $1.00 | 172,236.0 | +2.00% |
Independent Bank Corp 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 Corp 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 Corp Ionia Mi stock price history provides a foundation for understanding how the company's stock has evolved over time.
Independent Bank Corp Ionia Mi Stock (IBCP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $34.59 | $32.45 | $2.14 | 2,571,195.0 | +2.08% |
| Apr, 2026 | $35.40 | $32.76 | $2.64 | 3,219,924.0 | -0.27% |
| Mar, 2026 | $35.76 | $31.75 | $4.01 | 4,873,834.0 | -4.17% |
| Feb, 2026 | $37.39 | $34.42 | $2.97 | 3,018,346.0 | -1.14% |
| Jan, 2026 | $36.43 | $31.96 | $4.47 | 2,399,241.0 | +8.05% |
Independent Bank Corp Ionia Mi Stock (IBCP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.67 | $32.35 | $3.32 | 2,868,288.0 | +0.37% |
| Nov, 2025 | $33.21 | $29.83 | $3.38 | 2,486,539.0 | +8.04% |
| 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 Corp 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% |
3.27%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):