Malvern Bancorp Stock Price History, MLVF Historical Prices

Add to My Stocks
$23.25 $0.05 (0.21%) MLVF stock closing price Feb 20, 2018 (Closing)

View and download Malvern Bancorp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Malvern Bancorp P/E ratio data for the stock. The Malvern Bancorp stock price history chart shows that the stock price was at a low of $10.14 on May 09, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 23.25 23.7 23.05 23.25 24,654 25.83 3.77
2018-02-16 23.2 23.55 23.2 23.3 4,747 25.89 3.78
2018-02-15 23.05 23.55 23.05 23.35 41,662 25.94 3.79
2018-02-14 22.85 23.45 22.85 23.1 22,885 25.67 3.74
2018-02-13 22.85 23.05 22.41 23 16,697 25.56 3.73
2018-02-12 22.1 23.25 22 22.7 26,088 25.22 3.68
2018-02-09 21.95 22.4 21.55 22.25 16,588 24.72 3.61
2018-02-08 22.35 22.6 21.55 21.55 28,488 23.94 3.49
2018-02-07 21.6 22.15 21.6 22 14,935 24.44 3.57
2018-02-06 21.55 22.26 21.25 21.75 13,280 24.17 3.53
2018-02-05 22.45 24.5 21 22 13,451 21.57 3.92
2018-02-02 22.65 22.75 22.15 22.45 14,883 22.01 4
2018-02-01 23 23 21.06 22.3 18,437 21.86 3.97
2018-01-31 24 24 23.9 23.9 2,992 23.43 4.26
2018-01-30 23.95 23.95 23.81 23.95 4,286 23.48 4.27
2018-01-29 23.8 24.17 23.76 23.9 2,903 23.43 4.26
2018-01-26 23.95 23.95 23.95 23.95 663 23.48 4.27
2018-01-25 25.2 25.2 23.6 24.9 682 24.41 4.44
2018-01-24 24.95 24.95 24.95 24.95 698 24.46 4.45
2018-01-23 25.05 25.5 25.05 25.5 1,618 25 4.55
2018-01-22 25.5 25.5 25.3 25.5 1,604 25 4.55
2018-01-19 25.4 25.5 24.91 25.5 3,422 25 4.55
2018-01-18 25.35 25.65 25.35 25.5 3,197 25 4.55
2018-01-17 25.25 25.45 24.92 25.45 2,803 24.95 4.54
2018-01-16 25.05 25.3 24.75 25.25 5,692 24.76 4.5
2018-01-10 24.7 25.35 24.58 25.35 3,412 24.85 4.52
2018-01-09 24.65 24.8 24.5 24.8 4,635 24.31 4.42
2018-01-08 24.85 24.85 24.65 24.65 3,156 24.17 4.39
2018-01-05 24.55 25.1 24.5 24.85 8,846 24.36 4.43
2018-01-04 24.4 24.7 23.99 24.55 8,839 24.07 4.38
2018-01-03 25.8 25.8 23.95 23.95 4,961 23.48 4.27
2018-01-02 26.25 26.25 25.71 25.8 2,912 25.29 4.6
2017-12-29 26.5 26.55 26.1 26.2 10,651 25.69 4.67
2017-12-28 26.5 26.75 26.5 26.5 3,878 25.98 4.72
2017-12-27 27.15 27.15 26.7 26.75 1,985 26.23 4.77
2017-12-26 27.25 27.8 26.85 26.95 3,464 26.42 4.8
2017-12-22 27.3 27.7 27.2 27.2 7,846 26.67 4.85
2017-12-21 28 28 27.95 27.95 1,454 27.4 4.98
2017-12-20 28.1 28.2 28.05 28.05 11,236 27.5 5
2017-12-19 27.85 28 27.85 27.9 5,222 27.35 4.97
2017-12-18 27.65 27.95 27.65 27.9 13,686 27.35 4.97
2017-12-15 27.3 27.75 27.3 27.65 20,607 27.11 4.93
2017-12-14 27.4 27.55 27.35 27.35 3,404 26.81 4.88
2017-12-13 27.2 27.4 27.2 27.4 9,021 26.86 4.88
2017-12-12 27.15 27.35 27.05 27.2 10,763 26.67 4.85
2017-12-11 27.1 27.2 27.05 27.05 5,672 26.52 4.82
2017-12-08 27.15 27.25 26.9 27.05 3,335 26.52 4.82
2017-12-07 27.3 27.4 27.1 27.1 4,368 26.57 4.83
2017-12-06 27.2 27.4 27.05 27.15 6,454 26.62 4.84
2017-12-05 27.35 27.35 26.35 26.95 3,423 26.42 4.8
2017-12-04 26.95 27.45 26.95 27.25 6,716 14.12 5.24
2017-12-01 26.3 26.95 26 26.7 4,354 13.83 5.13
2017-11-30 26.85 27.2 26.25 26.95 14,655 13.96 5.18
2017-11-29 26.5 26.75 26.38 26.75 6,241 13.86 5.14
2017-11-28 25.95 26.25 25.95 26.2 4,820 13.58 5.04
2017-11-27 25.55 25.9 25.1 25.75 1,855 13.34 4.95
2017-11-24 25.68 25.68 25.5 25.5 1,283 13.21 4.9
2017-11-23 0 0 0 25.9 0 - -
2017-11-22 26.1 26.15 25.85 25.9 4,167 13.42 4.98
2017-11-21 26.2 26.2 25.79 26 5,413 13.47 5
2017-11-20 26 26.2 26 26.05 6,318 13.5 5.01
2017-11-17 25.5 26.05 25.5 25.95 4,063 13.45 4.99
2017-11-16 24.96 25.8 24.96 25.8 5,738 13.37 4.96
2017-11-15 25.2 25.2 25.1 25.1 3,995 13.01 4.83
2017-11-14 25 25.2 24.95 25.15 3,375 13.03 4.83
2017-11-13 24.95 25.2 24.95 25.1 1,515 13.01 4.83
2017-11-10 24.95 25.35 24.95 25.15 3,140 13.03 4.83
2017-11-09 25.45 25.45 24.75 24.95 3,425 12.93 4.8
2017-11-08 25.55 26.15 25.55 25.6 3,052 13.26 4.92
2017-11-07 26.85 26.85 25.26 25.7 2,529 13.32 4.94
2017-11-06 26.95 26.95 26.75 26.8 2,302 13.89 5.15
2017-11-03 27.1 27.1 26.95 26.95 5,378 13.96 5.18
2017-11-02 27.25 27.25 26.85 27.1 4,124 14.04 5.21
2017-11-01 27 27.12 26.9 27.05 5,220 14.02 5.2
2017-10-31 27.65 27.65 26.9 27 16,432 13.99 5.19
2017-10-30 27.35 27.35 26.9 26.9 3,874 13.94 5.17
2017-10-27 27.75 27.8 27.6 27.8 5,590 14.4 5.34
2017-10-26 27.55 27.7 27.25 27.7 3,245 14.35 5.33
2017-10-25 27.35 27.8 27.35 27.8 2,348 14.4 5.34
2017-10-24 27.8 27.85 27.7 27.7 3,590 14.35 5.33
2017-10-23 27.6 27.85 27.58 27.6 1,683 14.3 5.31
2017-10-20 27.85 27.85 27.4 27.8 4,680 14.4 5.34
2017-10-19 27.6 27.65 27.4 27.65 5,418 14.33 5.32
2017-10-18 27.65 27.8 26.9 27.7 8,453 14.35 5.33
2017-10-17 27.45 27.6 27.45 27.5 5,515 14.25 5.29
2017-10-16 27.3 27.5 27.3 27.5 9,870 14.25 5.29
2017-10-13 27.25 27.25 27.05 27.15 3,025 14.07 5.22
2017-10-12 27.2 27.45 24.96 26.9 4,018 13.94 5.17
2017-10-11 27.25 27.25 27.15 27.15 1,197 14.07 5.22
Get more Data

Malvern Bancorp Stock History Chart

View MLVF PE ratio, PS ratio stocks charts and compare with peers.
MLVF Chart
Note: Compare Malvern Bancorp stock price history with the index and industry peers.

Malvern Bancorp Stock Price History: Past 5 years

Max Stock Price28.05Dec 20,2017
Min Stock Price10.14May 09,2014
Avg Stock Price15.9

Malvern Bancorp Historical PE ratio: Past 5 years

Max PE Ratio323.5Oct 01,2013
Min PE Ratio9.44Oct 28,2016
Avg PE Ratio74.42

Malvern Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.34Oct 20,2017
Min PS Ratio2.5Apr 22,2013
Avg PS Ratio3.88

MLVF Industry Peers

Company Price Change (%)
First Keystone (FKYS)26.170.48 (1.8%)
Qnb (QNBC)43.750 (0%)
Franklin Financials (FRAF)34.050 (0%)
Polonia Bancorp (PBCP)11.10 (0%)
Investors Bancorp (ISBC)13.850.07 (0.5%)
Ofg Bancorp (OFG)110.2 (1.79%)
Great Western Bancorp (GWB)42.420.27 (0.63%)

We provide Malvern Bancorp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Malvern Bancorp stock analysis. The price movement is easily depicted in the Malvern Bancorp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. MLVF stock closed at $23.25 and traded with a volume of 24,654 on the last trading day. The company's P/S ratio was at a high of 5.34 on Oct 20, 2017 according to our Malvern Bancorp stock history data.