MainSource Financial Stock Price History (NASDAQ:MSFG)

Add to My Stocks
$30.46 $0.19 (0.63%) MSFG stock closing price Dec 02, 2016 (Closing)

MainSource Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with MainSource Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 30.92 on 29 Nov, 2016 as seen from MainSource Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0230.0830.6729.8630.464546719.404.26
2016-12-0130.5131.2030.0930.2712126419.284.24
2016-11-3031.2431.2930.4830.577644419.474.28
2016-11-2929.7131.1429.7130.9210648619.694.33
2016-11-2530.0130.0629.6929.902611719.054.18
2016-11-2330.2530.2529.9330.084753319.164.21
2016-11-2229.6830.3829.5430.347129519.334.24
2016-11-2130.5630.6029.2829.499799118.784.13
2016-11-1829.9730.7429.4530.539088619.454.27
2016-11-1729.1829.9729.1829.905253719.054.18
2016-11-1628.9029.3428.7729.328139818.684.10
2016-11-1528.8929.1628.0829.124922318.554.07
2016-11-1428.3428.9427.7928.867554818.384.04
2016-11-1127.5828.4727.1928.2516684817.993.95
2016-11-1026.6627.8125.7227.559390017.553.85
2016-11-0925.1426.4924.9826.467754316.853.70
2016-11-0824.7425.4624.6424.993600115.923.50
2016-11-0724.3625.0124.0424.933762615.883.49
2016-11-0424.2224.5523.8423.945491015.253.35
2016-11-0324.2124.4423.9224.269055915.453.39
2016-11-0224.5324.9824.2924.362872215.523.41
2016-11-0125.0825.1224.5524.683741915.723.45
2016-10-3125.0225.0424.4324.964936915.903.49
2016-10-2824.9925.2024.8324.894058016.483.42
2016-10-2725.5625.7025.1025.144269116.653.45
2016-10-2625.6425.8425.3825.393294116.823.49
2016-10-2525.3725.9425.3125.843994817.113.55
2016-10-2425.5125.7425.1825.455542216.853.50
2016-10-2125.2025.8424.6925.304048716.763.48
2016-10-2025.5526.0025.3525.492727816.883.50
2016-10-1925.6927.3525.5225.853727517.123.55
2016-10-1826.0326.0325.0325.545640316.913.51
2016-10-1725.8025.8625.4025.732938017.043.53
2016-10-1425.7525.8525.5325.722890017.033.53
2016-10-1325.6525.7025.3725.493047316.883.50
2016-10-1225.7326.0125.6825.806020217.093.54
2016-10-1125.5825.9825.5525.704867817.023.53
2016-10-1025.7425.9825.6225.704052417.023.53
2016-10-0725.7325.7325.1025.583934316.943.51
2016-10-0625.5125.7625.3925.675306517.003.53
2016-10-0525.3125.7125.2925.467649516.863.50
2016-10-0425.1525.4125.0025.326647716.773.48
2016-10-0324.7725.0724.6725.044151016.583.44
2016-09-3024.4025.0424.4024.953208016.523.43
2016-09-2924.9025.2024.3724.394261016.153.35
2016-09-2824.8024.9024.6024.873681216.473.42
2016-09-2724.2624.9024.2624.822807316.443.41
2016-09-2624.4224.5924.2924.394618916.153.35
2016-09-2324.6124.7024.5424.542519416.253.37
2016-09-2224.5024.8824.5024.874028216.473.42
2016-09-2124.6524.8824.3224.503121716.233.37
2016-09-2024.5024.7224.3824.706488016.363.39
2016-09-1924.6524.6524.2724.464515916.203.36
2016-09-1624.5624.6124.1624.538075316.253.37
2016-09-1524.0924.4824.0524.484194716.213.36
2016-09-1424.0024.3923.8123.995480815.893.30
2016-09-1324.1824.2623.7023.904063615.833.28
2016-09-1223.8824.3523.7024.356089816.133.34
2016-09-0924.1724.3724.0024.054457415.933.30
2016-09-0824.2924.4323.8124.355752416.133.34
2016-09-0723.5824.3423.5824.307148516.093.34
2016-09-0624.1424.1523.5323.724526715.713.26
2016-09-0224.1724.6923.9624.205742216.033.32
2016-09-0124.0024.2123.4624.206886216.033.32
2016-08-3123.2424.5323.2424.1325970415.983.31
2016-08-3022.8723.3922.8723.354906215.463.21
2016-08-2922.8823.1322.8822.973528015.213.16
2016-08-2622.1723.0122.1122.924541015.183.15
2016-08-2522.0322.1421.9222.073128714.623.03
2016-08-2421.9122.2021.9121.995103314.563.02
2016-08-2322.0022.1221.9321.967190814.543.02
2016-08-2222.1222.2321.9121.992899614.563.02
2016-08-1922.5922.5922.2422.253576114.743.06
2016-08-1822.4022.6022.4022.571399714.953.10
2016-08-1722.4622.5822.3322.474948314.883.09
2016-08-1622.6122.6122.4022.531911314.923.09
2016-08-1522.3722.7022.3722.623905714.983.11
2016-08-1222.4022.5922.2922.401390014.833.08
2016-08-1122.5622.6322.4922.562570314.943.10
2016-08-1022.8723.0222.3922.562676214.943.10
2016-08-0922.8622.9622.7422.922081315.183.15
2016-08-0822.8522.9522.6522.751229115.073.12
2016-08-0522.3922.8522.2722.803009215.103.13
2016-08-0422.5922.7122.2722.291499714.763.06
2016-08-0321.9222.5821.9022.522073314.913.09
2016-08-0222.1322.1721.8221.996163914.563.02
2016-08-0122.2022.2621.9522.112442014.643.04
2016-07-2922.4722.5522.1422.273147414.753.06
2016-07-2822.7722.7722.3222.641709614.993.11
Get more Data

MainSource Financial Stock Chart

View MSFG PE ratio, PS ratio stocks charts and compare with peers.
MSFG Chart
Note: Compare MainSource Financial stock price history with the index and industry peers.

MainSource Financial Historical Prices: Past 5 years

Max Stock Price 30.92 Nov 29,2016
Min Stock Price 7.85 Dec 13,2011
Avg Stock Price 17.2

MainSource Financial Historical PE ratio: Past 5 years

Max PE Ratio 19.69 Nov 29,2016
Min PE Ratio 8.09 Dec 13,2011
Avg PE Ratio 12.75

MainSource Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.33 Nov 29,2016
Min PS Ratio 0.95 Dec 13,2011
Avg PS Ratio 2.37

MSFG Industry Peers

Company Price Change (%)
1st Source (SRCE)39.360.21 (0.53%)
Enterprise Financial Services (EFSC)38.80 (0%)
German American Bancorp (GABC)47.640.71 (1.47%)
Old National Bancorp (ONB)16.90.2 (1.17%)
First Merchants (FRME)34.750.33 (0.94%)
First Financial Corporation (THFF)45.850.25 (0.54%)
Lakeland Financial (LKFN)42.490.87 (2.01%)

We provide MainSource Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick MainSource Financial stock analysis. MainSource Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. MSFG saw an opening price of 30.08, and a closing price of 30.46 on 02 Dec, 2016. The company's P/S ratio was at a high of 4.33 on 29 Nov, 2016 according to our MainSource Financial stock market history data. .