MainSource Financial Stock Price History (NASDAQ:MSFG)

Add to My Stocks
$33.34 $0.18 (0.54%) MSFG stock closing price Jul 21, 2017 (Closing)

View and download MainSource Financial stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with MainSource Financial price to earnings ratio data. The stock price was at a 5 year high of 35.31 on 27 Apr, 2017 as seen from MainSource Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2133.8134.1333.1933.345957619.384.33
2017-07-2033.7933.8733.2333.523112619.494.35
2017-07-1933.6333.9333.2933.636655519.554.37
2017-07-1833.6133.8733.4033.594445419.534.36
2017-07-1733.7134.0333.4233.793471019.654.39
2017-07-1433.6533.9033.3233.724732819.614.38
2017-07-1333.8934.1433.5533.944906719.734.41
2017-07-1233.5834.2433.5833.895419119.704.40
2017-07-1133.9833.9833.1933.634822619.554.37
2017-07-1033.8134.2333.5733.996685519.764.41
2017-07-0733.9634.2433.5534.045507419.794.42
2017-07-0633.9234.1333.5633.746292319.624.38
2017-07-0534.1534.1533.5334.003961419.774.42
2017-07-0333.6134.3433.2434.302621519.944.45
2017-06-3033.8934.2233.2533.517542319.484.35
2017-06-2933.4733.9132.4133.829527519.664.39
2017-06-2832.6133.2732.5433.073928619.234.29
2017-06-2732.5132.8732.3032.407636518.844.21
2017-06-2631.9332.6931.7932.418659618.844.21
2017-06-2332.3032.3031.6931.8922764218.544.14
2017-06-2232.0532.3031.8132.148208818.694.17
2017-06-2133.0233.0332.0632.098806518.664.17
2017-06-2033.4233.6032.9132.974479919.174.28
2017-06-1933.7833.9733.2733.475655719.464.35
2017-06-1634.0834.2433.6133.7112242619.604.38
2017-06-1534.0934.6134.0834.265635219.924.45
2017-06-1434.1034.4633.5834.447813120.024.47
2017-06-1334.4534.8934.0734.319097919.954.46
2017-06-1233.7234.5033.2934.2810901019.934.45
2017-06-0933.1133.8133.1033.6822007119.584.37
2017-06-0832.8533.2032.8532.9418190019.154.28
2017-06-0732.5133.0332.5132.843869919.094.26
2017-06-0632.4132.9032.0232.463695718.874.22
2017-06-0533.1233.3532.6932.693731419.014.25
2017-06-0233.0033.6133.0033.146200119.274.30
2017-06-0132.4733.1332.0033.106509619.244.30
2017-05-3132.4132.4531.5732.388624318.834.21
2017-05-3032.7432.9532.0632.379198418.824.20
2017-05-290.000.000.0032.760N/AN/A
2017-05-2632.8633.1232.6032.7612800919.054.25
2017-05-2533.0033.1032.6132.955893919.164.28
2017-05-2433.0033.0032.5732.8412368319.094.26
2017-05-2332.7533.2432.4832.965150619.164.28
2017-05-2232.5732.7132.2132.705609119.014.25
2017-05-1932.6732.8532.4632.509773418.904.22
2017-05-1832.3633.4632.1932.698576319.014.25
2017-05-1732.2732.6732.2132.3513616918.814.20
2017-05-1633.4733.6332.9033.175314519.294.31
2017-05-1533.0933.5333.0933.424457119.434.34
2017-05-1233.0533.8632.3732.9012572619.134.27
2017-05-1133.5633.8032.9633.0516209219.224.29
2017-05-1034.0834.5733.7033.7617650919.634.38
2017-05-0934.3834.3933.8834.0815424019.814.43
2017-05-0834.2134.6133.9534.2210256919.904.44
2017-05-0534.4334.4533.9334.209655219.884.44
2017-05-0434.5134.8234.0434.325954819.954.46
2017-05-0334.0834.4833.7534.158723419.864.43
2017-05-0234.6534.6534.1034.255064819.914.45
2017-05-0134.3735.0833.3534.6011855020.124.49
2017-04-2835.4435.4834.1534.209405519.884.44
2017-04-2734.7335.4334.4135.3113325220.534.59
2017-04-2634.2334.9534.0834.458659621.144.58
2017-04-2534.0634.5833.9434.248962121.014.55
2017-04-2433.7434.4933.6433.809360320.744.50
2017-04-2133.2433.4632.7633.1212810120.324.41
2017-04-2032.2533.4532.2533.439925420.514.45
2017-04-1932.3532.4931.7432.1911565018.724.18
2017-04-1832.0132.4631.8432.157110718.694.18
2017-04-1731.9633.4531.6232.247417818.744.19
2017-04-140.000.000.0031.660N/AN/A
2017-04-1332.2932.2931.6331.669848018.414.11
2017-04-1232.7433.2432.0732.4913339418.894.22
2017-04-1131.8232.8531.8232.787420319.064.26
2017-04-1032.3532.7631.8032.107891618.664.17
2017-04-0732.0032.4131.9732.3314370618.804.20
2017-04-0631.5332.1931.2632.1310946218.684.17
2017-04-0532.5032.6431.5131.556009118.344.10
2017-04-0432.1632.5031.9332.214993618.734.18
2017-04-0332.7333.0332.1132.304733718.784.19
2017-03-3133.1433.3032.7832.936522719.154.28
2017-03-3032.2533.4032.2533.1911357719.304.31
2017-03-2931.9432.4031.5632.2612854818.764.19
2017-03-2831.5232.0931.3732.074004618.654.16
2017-03-2731.1531.8130.8231.723891518.444.12
2017-03-2432.1233.0531.4531.796684218.484.13
2017-03-2331.7032.5131.7032.004262818.614.16
2017-03-2231.7632.1931.3531.767656318.474.12
2017-03-2134.0034.0031.7831.857310318.524.14
2017-03-2034.3534.6833.8833.915898719.724.40
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 35.31 Apr 27,2017
Min Stock Price 11.27 Jul 24,2012
Avg Stock Price 20.05

MainSource Financial Historical PE ratio: Past 5 years

Max PE Ratio 22.02 Dec 28,2016
Min PE Ratio 9.91 Nov 15,2012
Avg PE Ratio 13.98

MainSource Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.84 Dec 28,2016
Min PS Ratio 1.39 Jul 24,2012
Avg PS Ratio 2.76

MSFG Industry Peers

Company Price Change (%)
Lakeland Financial (LKFN)45.220.36 (0.79%)
Enterprise Financial Services (EFSC)40.250.35 (0.86%)
German American Bancorp (GABC)35.330.06 (0.17%)
Old National Bancorp (ONB)16.60.15 (0.9%)
First Merchants (FRME)39.570.55 (1.37%)
First Financial Corporation (THFF)46.950.65 (1.37%)
1st Source (SRCE)48.830.18 (0.37%)

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. The price and volume changes on a daily basis is provided in the MainSource Financial stock price history. The daily volume changes indicate the investor interest in the stock.   MSFG saw a high of 33.87, and a low of 33.23 on last trading day. The average P/S ratio was 2.01 as can be seen by MainSource Financial stock price history. .