Get the Stockscreener App
30.05
1.41%
-0.4285
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 04, 2025, is $30.05.
- 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 227.00% to $30.05 now.
- The 52-week high stock price for IBCP is $40.32, representing a 34.17% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IBCP is $26.75, indicating a -10.99% 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 04, 2025 | $30.14 | $29.90 | $0.24 | 26,519.0 | -1.41% |
| 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% |
| Oct 23, 2025 | $32.17 | $31.44 | $0.73 | 84,033.0 | -2.21% |
| Oct 22, 2025 | $32.53 | $31.94 | $0.59 | 105,868.0 | +0.09% |
| Oct 21, 2025 | $32.30 | $32.00 | $0.30 | 130,600.0 | -0.25% |
| Oct 20, 2025 | $32.25 | $31.19 | $1.06 | 129,442.0 | +3.27% |
| Oct 17, 2025 | $31.59 | $31.05 | $0.535 | 182,848.0 | +1.23% |
| Oct 16, 2025 | $31.51 | $30.55 | $0.96 | 387,340.0 | -2.72% |
| Oct 15, 2025 | $31.90 | $31.34 | $0.555 | 132,041.0 | +0.00% |
| Oct 14, 2025 | $31.92 | $30.48 | $1.44 | 95,419.0 | +3.09% |
| Oct 13, 2025 | $30.88 | $30.31 | $0.5704 | 70,755.0 | +1.02% |
| Oct 10, 2025 | $31.67 | $30.40 | $1.27 | 100,987.0 | -2.63% |
| Oct 09, 2025 | $31.26 | $30.93 | $0.335 | 68,006.0 | +0.26% |
| Oct 08, 2025 | $31.64 | $30.97 | $0.67 | 75,138.0 | -0.48% |
| Oct 07, 2025 | $32.06 | $31.24 | $0.82 | 111,898.0 | -0.57% |
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 | $30.49 | $29.90 | $0.59 | 171,552.0 | -0.56% |
| 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% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):