Malvern Bancorp Stock Price History, MLVF Historical Prices

Add to My Stocks
$26.7 $0.3 (1.14%) MLVF stock closing price Jun 21, 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
2018-06-20 26.55 26.9 26.13 26.4 7,097 26.67 4.13
2018-06-19 26.45 26.65 25.9 26.3 4,903 26.57 4.12
2018-06-18 26.3 26.8 26 26.65 4,429 26.92 4.17
2018-06-15 25.75 26.5 25.75 26.5 23,447 26.77 4.15
2018-06-14 26.15 26.15 25.5 25.9 4,442 26.16 4.05
2018-06-13 25.75 26.1 25.1 26.05 4,634 26.31 4.08
2018-06-12 26.4 26.4 25.35 25.6 7,116 25.86 4.01
2018-06-11 26.85 26.85 25.6 26.3 8,300 26.57 4.12
2018-06-08 26.75 26.75 26.5 26.65 4,043 26.92 4.17
2018-06-07 26.75 27 26.3 26.9 2,390 27.17 4.21
2018-06-06 26.9 27 26.75 26.75 4,305 27.02 4.19
2018-06-05 26.7 27.2 26.7 26.9 6,519 27.17 4.21
2018-06-04 26.5 26.9 25.6 26.75 5,567 27.02 4.19
2018-06-01 26.35 26.6 26.23 26.6 4,752 26.87 4.16
2018-05-31 25.65 26.5 25.65 26.4 18,828 26.67 4.13
2018-05-30 25.45 26 25.45 25.85 6,034 26.11 4.04
2018-05-29 25.15 25.35 25.05 25.35 9,731 25.61 3.97
2018-05-25 25.05 25.15 24.9 25.15 11,282 25.4 3.94
2018-05-24 24.2 24.9 23.58 24.9 5,138 25.15 3.9
2018-05-23 24.85 25.2 24.35 24.9 2,954 25.15 3.9
2018-05-22 25.3 25.5 24.85 24.95 3,252 25.2 3.9
2018-05-21 25 25.45 24.35 25.45 5,118 25.71 3.98
2018-05-18 24.95 25.15 24.45 25 14,645 25.25 3.91
2018-05-17 24.85 24.9 24.85 24.85 1,054 25.1 3.89
2018-05-16 24.65 24.75 24.2 24.7 10,418 24.95 3.87
2018-05-15 24.5 24.73 23.7 24.3 5,546 24.55 3.8
2018-05-14 24.8 24.8 24.22 24.5 5,183 24.75 3.83
2018-05-11 25.3 25.4 24.7 24.95 5,218 25.2 3.9
2018-05-10 25.25 25.5 25.05 25.3 5,249 25.56 3.96
2018-05-09 24.6 25.65 24.6 25.5 2,554 25.76 3.99
2018-05-08 25 25.6 24.85 25.5 2,719 25.76 3.99
2018-05-07 25.2 25.2 25.2 25.2 660 25.46 3.94
2018-05-04 25.15 25.3 25 25.3 2,905 25.56 3.96
2018-05-03 25.15 25.35 25.1 25.35 1,711 25.61 3.97
2018-05-02 25.7 25.7 25 25.4 1,926 25.66 3.97
2018-05-01 25.6 25.75 25 25.7 5,761 25.96 4.02
2018-04-30 25.75 25.75 25.4 25.45 5,036 25.71 3.98
2018-04-27 25.95 25.95 25.35 25.6 2,649 25.86 4.01
2018-04-26 25.3 26.2 25.3 25.85 1,543 26.11 4.04
2018-04-25 25.55 26 24.75 26 6,156 28.89 4.21
2018-04-24 25.25 25.95 25.2 25.68 5,710 28.53 4.16
2018-04-23 24.95 25.4 24.88 25.35 3,497 28.17 4.11
2018-04-20 24.7 25.4 24.7 25.25 5,345 28.06 4.09
2018-04-19 24.15 25.15 24 24.95 5,009 27.72 4.04
2018-04-18 24.95 24.95 24.05 24.55 1,314 27.28 3.98
2018-04-17 24.9 24.95 24.8 24.8 1,656 27.56 4.02
2018-04-16 24.45 24.7 24.45 24.65 2,394 27.39 4
2018-04-13 24.7 24.7 24.35 24.45 2,441 27.17 3.96
2018-04-12 24.35 24.8 24.35 24.4 3,647 27.11 3.96
2018-04-11 24.68 24.9 24.68 24.8 1,793 27.56 4.02
2018-04-10 24.15 25.05 24.15 24.7 6,448 27.44 4
2018-04-09 24.55 24.8 24.55 24.8 7,535 27.56 4.02
2018-04-06 25.1 25.1 24.75 24.75 3,134 27.5 4.01
2018-04-05 25.7 25.7 25.25 25.35 3,619 28.17 4.11
2018-04-04 25.8 26.15 25.7 25.8 5,447 28.67 4.18
2018-04-03 26.1 26.2 25.75 25.75 5,994 28.61 4.17
2018-04-02 25.85 26.25 25.65 25.95 5,610 28.83 4.21
2018-03-30 0 0 0 26 0 - -
2018-03-29 25.85 26 25.63 26 8,102 28.89 4.21
2018-03-28 25.55 25.85 25.5 25.65 4,289 28.5 4.16
2018-03-27 25.9 25.9 25.5 25.6 2,689 28.44 4.15
2018-03-26 25.4 26.05 25.26 26 6,885 28.89 4.21
2018-03-23 24.6 25.6 24.6 25.3 8,240 28.11 4.1
2018-03-22 25.75 26.1 25.45 25.5 13,361 28.33 4.13
2018-03-21 26.2 26.25 26.05 26.05 1,782 28.94 4.22
2018-03-20 26.4 26.4 26.2 26.25 3,003 29.17 4.26
2018-03-19 26.05 26.35 26.05 26.35 7,770 29.28 4.27
2018-03-16 26.1 26.55 26.1 26.4 48,520 29.33 4.28
2018-03-15 26.2 26.4 25.9 26.15 20,002 29.06 4.24
2018-03-14 26 26.48 25.4 26 6,046 28.89 4.21
2018-03-13 26.25 26.83 26.05 26.05 10,836 28.94 4.22
2018-03-12 25.93 26.3 25.93 26.3 4,454 29.22 4.26
2018-03-09 25.55 25.8 25.46 25.8 3,591 28.67 4.18
2018-03-08 25.2 25.65 25.2 25.3 1,921 28.11 4.1
2018-03-07 25.2 25.4 24.6 25.2 4,126 28 4.08
2018-03-06 24.9 25.4 24.9 25.25 5,218 28.06 4.09
2018-03-05 24.85 24.95 24.25 24.85 3,531 27.61 4.03
2018-03-02 23.35 24.3 23.35 24.3 2,594 27 3.94
2018-03-01 24.25 24.8 23.35 23.75 4,300 26.39 3.85
2018-02-28 24.25 24.4 23.85 23.85 9,441 26.5 3.87
2018-02-27 24.2 24.2 24.1 24.1 2,720 26.78 3.91
2018-02-26 24 24.7 23.25 24.65 8,213 27.39 4
2018-02-23 23.4 24.15 23.4 24 8,953 26.67 3.89
2018-02-22 23.5 23.5 23.15 23.2 2,513 25.78 3.76
2018-02-21 23.25 24.8 23.1 23.3 4,884 25.89 3.78
2018-02-20 23.25 23.7 23.05 23.25 24,654 25.83 3.77
2018-02-19 0 0 0 23.3 0 - -
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 41,702 25.94 3.79
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 Price16.8

Malvern Bancorp Historical PE ratio: Past 5 years

Max PE Ratio323.5Oct 01,2013
Min PE Ratio9.44Oct 28,2016
Avg PE Ratio70.1

Malvern Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.34Oct 20,2017
Min PS Ratio2.62Jan 31,2014
Avg PS Ratio3.96

MLVF Industry Peers

Company Price Change (%)
Berkshire Bancorp (BERK)12.20 (0%)
Middlefield Banc Corp (MBCN)53.60.2 (0.37%)
First United (FUNC)23.50.3 (1.26%)
Polonia Bancorp (PBCP)11.10 (0%)
Investors Bancorp (ISBC)13.390.02 (0.15%)
Ofg Bancorp (OFG)14.450.05 (0.34%)
Great Western Bancorp (GWB)44.150.35 (0.79%)

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 $26.7 and traded with a volume of 10,807 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.