M B T Financial Stock Price History (NASDAQ:MBTF)

Add to My Stocks
$9.45 $0.1 (1.05%) MBTF stock closing price Dec 06, 2016 (Closing)

M B T Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with M B T Financial P/E ratio, and PS ratio. The M B T Financial stock price history chart shows that the stock price was at a low of 0.85 on 28 Dec, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-069.609.609.409.455605114.543.74
2016-12-059.459.609.359.556182414.693.77
2016-12-029.509.509.309.354677914.393.70
2016-12-019.459.959.459.553483914.693.77
2016-11-309.859.899.549.552903414.693.77
2016-11-299.609.959.609.758710915.003.85
2016-11-289.809.829.509.555604914.693.77
2016-11-259.809.809.519.803094015.083.87
2016-11-240.000.000.009.850N/AN/A
2016-11-239.659.909.509.854615815.153.89
2016-11-229.709.759.559.654310014.853.81
2016-11-219.709.759.599.658799014.853.81
2016-11-189.709.709.519.607125714.773.79
2016-11-179.2010.009.139.7013072214.923.83
2016-11-169.109.309.069.203775614.153.64
2016-11-159.009.159.009.104707914.003.60
2016-11-149.209.409.109.206895114.153.64
2016-11-119.059.159.009.1014815814.003.60
2016-11-109.309.308.959.106947114.003.60
2016-11-098.759.308.759.205705714.153.64
2016-11-088.858.858.758.801412013.543.48
2016-11-078.809.008.658.856068813.623.50
2016-11-048.658.758.208.654902113.313.42
2016-11-038.708.728.508.601914313.233.40
2016-11-028.658.858.578.653993413.313.42
2016-11-018.859.008.608.655713713.313.42
2016-10-319.009.058.778.803790213.543.48
2016-10-289.309.658.909.055534513.923.58
2016-10-279.459.459.209.255670414.923.69
2016-10-269.259.509.259.354586515.083.73
2016-10-259.709.709.459.552644215.403.81
2016-10-249.809.809.659.751778015.733.89
2016-10-219.709.909.709.706208815.653.87
2016-10-209.859.909.709.906893815.973.94
2016-10-199.4510.059.409.908121715.973.94
2016-10-189.259.309.109.302624015.003.71
2016-10-179.259.309.109.152435914.763.65
2016-10-149.449.449.229.221633114.873.67
2016-10-139.329.439.299.361722815.103.73
2016-10-129.379.439.279.391262715.153.74
2016-10-119.359.379.259.332029915.053.72
2016-10-109.379.419.269.407900615.163.75
2016-10-079.279.339.149.312151815.023.71
2016-10-069.209.359.119.302544615.003.71
2016-10-058.849.218.789.178682514.793.65
2016-10-048.909.008.738.7811271714.163.50
2016-10-039.039.128.818.925815814.393.55
2016-09-308.869.138.809.057979114.603.61
2016-09-298.969.088.628.865783214.293.53
2016-09-289.059.108.868.995334614.503.58
2016-09-278.979.138.949.006177014.523.59
2016-09-268.999.148.839.014186714.533.59
2016-09-239.089.259.029.034696014.573.60
2016-09-229.089.249.029.034724914.573.60
2016-09-219.089.088.999.032238214.573.60
2016-09-209.129.199.009.003327614.523.59
2016-09-198.949.318.949.008129214.523.59
2016-09-168.548.898.548.8850047614.323.54
2016-09-158.929.058.418.479095113.663.38
2016-09-149.029.138.908.9012629714.363.55
2016-09-139.049.188.958.995918014.503.58
2016-09-129.099.249.059.167093514.773.65
2016-09-099.369.368.559.1110631014.693.63
2016-09-089.179.479.099.4519005815.243.77
2016-09-079.009.238.779.107883014.683.63
2016-09-068.689.338.639.0011685314.523.59
2016-09-050.000.000.008.720N/AN/A
2016-09-028.678.788.638.72698314.073.47
2016-09-018.468.768.378.702903114.033.47
2016-08-318.748.858.448.489284913.683.38
2016-08-308.638.758.638.702237714.033.47
2016-08-298.688.758.638.641688613.943.44
2016-08-268.718.818.638.682148514.003.46
2016-08-258.708.808.658.681828414.003.46
2016-08-248.838.838.708.733748714.083.48
2016-08-238.698.888.698.742398214.103.48
2016-08-228.738.748.658.711542314.053.47
2016-08-198.708.808.618.723754814.073.47
2016-08-188.748.758.658.691626314.023.46
2016-08-178.708.758.658.711550214.053.47
2016-08-168.758.788.638.684820114.003.46
2016-08-158.758.888.718.752637414.113.49
2016-08-128.768.858.688.762790814.133.49
2016-08-118.828.898.718.793414014.183.50
2016-08-108.868.868.718.832038714.243.52
2016-08-098.758.958.728.865271114.293.53
2016-08-088.888.898.668.721643514.073.47
2016-08-058.658.958.658.853146114.273.53
2016-08-048.828.828.638.671751413.983.45
Get more Data

M B T Financial Stock Chart

View MBTF PE ratio, PS ratio stocks charts and compare with peers.
MBTF Chart
Note: Compare M B T Financial stock price history with the index and industry peers.

M B T Financial Historical Prices: Past 5 years

Max Stock Price 9.9 Oct 19,2016
Min Stock Price 0.85 Dec 27,2011
Avg Stock Price 5.01

M B T Financial Historical PE ratio: Past 5 years

Max PE Ratio 38.13 May 03,2012
Min PE Ratio 2.25 Dec 06,2013
Avg PE Ratio 12.89

M B T Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.94 Oct 19,2016
Min PS Ratio 0.22 Dec 27,2011
Avg PS Ratio 1.89

MBTF Industry Peers

Company Price Change (%)
Ames National Corp (ATLO)32.40.6 (1.82%)
Old Second Bancorp (OSBC)9.450.15 (1.61%)
Chemical Financial Corp. (CHFC)53.530.68 (1.29%)
Huntington Bancshares (HBAN)13.220.19 (1.46%)
Monarch Community (MCBF)3.020.01 (0.33%)
Fifth Third Bancorp (FITB)26.320.23 (0.88%)
Macatawa Bank (MCBC)9.620.02 (0.21%)

We provide M B T Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick M B T Financial stock analysis. The price and volume changes on a daily basis is provided in the M B T Financial stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 9.45 and 56051 shares of MBTF were traded on 06 Dec, 2016. Looking at M B T Financial stock market history data, the P/S ratio was at a low of 0.22 on 28 Dec, 2011. .