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

Add to My Stocks
$11.5 $0.1 (0.88%) MBTF stock closing price Apr 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download M B T Financial stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and M B T Financial P/E ratio data for the stock. The stock price was at a 5 year high of 14.38 on 22 Jun, 2007 as seen from M B T Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2111.4011.6011.4011.504526818.254.56
2017-04-2011.5511.5511.2511.402972718.104.52
2017-04-1911.4511.6011.3511.504289618.254.56
2017-04-1811.5011.5011.3011.352834318.024.50
2017-04-1711.2011.4011.1011.353194418.024.50
2017-04-1311.3011.3011.0511.102516517.624.40
2017-04-1211.3011.5211.2011.302415717.944.48
2017-04-1111.3011.3511.1511.351950418.024.50
2017-04-1011.5011.5011.2511.303087017.944.48
2017-04-0711.2011.5511.2011.502664418.254.56
2017-04-0611.1511.3511.0011.252722317.864.46
2017-04-0511.4511.8011.1011.106814717.624.40
2017-04-0411.3511.4511.3011.403478118.104.52
2017-04-0311.4011.4511.2011.352474218.024.50
2017-03-3111.2511.4511.1011.355903418.024.50
2017-03-3010.9011.3010.9011.254350217.864.46
2017-03-2910.9011.0510.8010.953615317.384.34
2017-03-2810.7010.9510.6010.901931917.304.32
2017-03-2710.7510.8510.5510.702326416.984.24
2017-03-2410.9011.0010.8010.851231317.224.30
2017-03-2310.7511.0510.7510.902657717.304.32
2017-03-2210.5510.8010.5510.755087317.064.26
2017-03-2111.0011.0510.5010.5514576716.754.18
2017-03-2010.8511.1510.8010.9516271917.384.34
2017-03-1710.7011.0010.7010.9016853517.304.32
2017-03-1610.8011.1510.7510.8012302117.144.28
2017-03-1510.9010.9010.7510.752413917.064.26
2017-03-1410.8010.9010.6510.802222417.144.28
2017-03-1310.6010.9010.5510.801661317.144.28
2017-03-1011.0011.0010.6010.653764816.914.22
2017-03-0910.9010.9810.8510.902142617.304.32
2017-03-0810.9011.1310.8310.858189917.224.30
2017-03-0710.8510.9510.7510.902645317.304.32
2017-03-0610.8010.9010.6110.855277517.224.30
2017-03-0310.8510.9510.8010.852411417.224.30
2017-03-0210.9010.9010.6010.854721917.224.30
2017-03-0110.8011.0010.7510.807015717.144.28
2017-02-2810.9010.9010.5010.607459716.834.20
2017-02-2710.9011.0510.7510.906862317.304.32
2017-02-2410.9010.9810.8010.905479817.304.32
2017-02-2311.1011.1510.8010.906228717.304.32
2017-02-2211.3011.3011.0511.106292017.624.40
2017-02-2111.2011.2511.0011.207754217.784.44
2017-02-200.000.000.0011.000N/AN/A
2017-02-1710.8511.0510.7511.005869617.464.36
2017-02-1610.7010.9010.6510.855231717.224.30
2017-02-1511.0011.0010.4510.5013653716.674.16
2017-02-1410.9111.0510.7010.903835917.304.32
2017-02-1311.2011.3010.8010.908535817.304.32
2017-02-1011.4011.6511.2011.309417117.944.48
2017-02-0911.6512.0011.5512.0013895119.054.76
2017-02-0811.5011.6811.5011.506977118.254.56
2017-02-0711.5511.7011.3511.4510207918.184.54
2017-02-0611.6011.7511.3811.558183518.334.58
2017-02-0310.9011.7510.5811.607957818.414.60
2017-02-0210.8010.9010.6010.853876816.694.29
2017-02-0110.8010.9010.7010.802257716.624.27
2017-01-3110.3510.8010.3510.805234816.624.27
2017-01-3010.7510.7510.3510.504605716.154.15
2017-01-2710.9510.9510.8510.851100416.694.29
2017-01-2611.0511.0510.8010.952626016.854.33
2017-01-2511.1511.2010.9011.001548516.924.35
2017-01-2410.7511.1510.7511.053705417.004.37
2017-01-2310.7510.8510.6510.702952416.464.23
2017-01-2010.9011.1010.6510.754711816.544.25
2017-01-1911.0011.0510.8010.803628316.624.27
2017-01-1811.0011.2010.7411.003593916.924.35
2017-01-1711.3511.3510.8010.957389316.854.33
2017-01-160.000.000.0011.450N/AN/A
2017-01-1311.3511.7011.1511.4511370117.624.53
2017-01-1211.5011.7011.0011.3512337817.464.49
2017-01-1111.3511.6511.2011.6012949717.854.58
2017-01-1011.0011.5010.7111.459802417.624.53
2017-01-0911.3511.3511.0511.052086717.004.37
2017-01-0611.4011.4011.1511.302512217.394.47
2017-01-0511.8011.8011.3011.353361817.464.49
2017-01-0411.3011.9011.2811.759238018.084.64
2017-01-0311.5011.5311.1011.303301617.394.47
2017-01-020.000.000.0011.350N/AN/A
2016-12-3011.5011.5511.0511.352640517.464.49
2016-12-2911.4011.5511.1511.505316017.694.55
2016-12-2811.5511.5511.2011.453956217.624.53
2016-12-2711.8011.8011.5011.603485617.854.58
2016-12-260.000.000.0011.750N/AN/A
2016-12-2311.8011.8011.6011.751841618.084.64
2016-12-2211.9011.9511.6011.754715918.084.64
2016-12-2111.6512.2511.4611.955742218.394.72
2016-12-2011.2011.8011.1511.658325917.924.60
2016-12-1910.7011.1510.6011.104452817.084.39
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 12 Feb 09,2017
Min Stock Price 2.3 Apr 23,2012
Avg Stock Price 5.72

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 13.22

M B T Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.76 Feb 09,2017
Min PS Ratio 0.59 Apr 23,2012
Avg PS Ratio 2.18

MBTF Industry Peers

Company Price Change (%)
Macatawa Bank (MCBC)9.790.08 (0.82%)
Ames National Corp (ATLO)31.10.1 (0.32%)
Chemical Financial Corp. (CHFC)49.230.14 (0.28%)
Huntington Bancshares (HBAN)12.60.12 (0.94%)
Monarch Community (MCBF)3.020.01 (0.33%)
Fifth Third Bancorp (FITB)24.620.33 (1.32%)
Mackinac Financial (MFNC)13.410.02 (0.15%)

We provide M B T Financial historical quotes along with PE ratio and PS ratio for doing M B T Financial fundamental analysis. The price movement is easily depicted in the M B T Financial stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 11.5 and 45268 shares of MBTF were traded on 21 Apr, 2017. The average P/S ratio was 1.63 as can be seen by M B T Financial stock price history. .