MutualFirst Financial - 20 Year Stock Price History | MFSF

Historical daily share price chart and data for MutualFirst Financial since 1999 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for MutualFirst Financial as of February 15, 2019 is 30.87.
MutualFirst Financial Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 28.4334 26.9500 30.8700 26.7000 30.8700 16.18%
2018 36.4553 37.1366 39.9000 24.6600 26.5700 -30.40%
2017 33.9821 31.2385 39.7725 28.9066 38.1764 18.70%
2016 25.9965 23.3884 33.9105 21.6295 32.1616 36.40%
2015 21.6480 20.3581 23.5785 18.7744 23.5785 15.77%
2014 18.3062 15.8836 20.8514 15.8836 20.3674 29.80%
2013 13.6412 10.5961 15.8729 10.5961 15.6912 52.28%
2012 9.3476 6.2990 11.2542 6.2990 10.3041 65.44%
2011 7.1948 8.1184 8.8892 5.8177 6.2284 -21.63%
2010 6.1299 4.8744 8.3748 4.8248 7.9475 60.86%
2009 5.4804 5.5880 8.0394 2.7863 4.9405 -4.65%
2008 7.8647 10.0023 10.0598 4.6527 5.1812 -48.35%
2007 13.0027 14.7612 14.7612 9.9951 10.0310 -32.04%
2006 14.3441 14.9145 15.8011 13.0789 14.7612 -0.94%
2005 15.1835 15.9544 16.4838 14.2004 14.9010 -7.52%
2004 15.4599 16.8188 16.8188 13.7496 16.1132 -1.07%
2003 15.3621 12.7236 18.8581 12.6535 16.2869 29.30%
2002 11.5998 9.3062 12.9892 9.3062 12.5961 33.56%
2001 9.0241 8.9757 9.5075 8.5276 9.4311 4.65%
2000 6.8489 5.7355 9.0124 5.2568 9.0124 55.04%
Sector Industry Market Cap Revenue
Finance Finance - Savings & Loans $0.258B $0.099B
MutualFirst Financial, Inc. is the holding company of Mutual Federal Savings Bank.
Stock Name Country Market Cap PE Ratio
Citizens Financial (CFG) United States $16.798B 10.06
People's United Financial (PBCT) United States $6.396B 12.94
New York Community Bancorp (NYCB) United States $5.840B 15.08
TFS Financial (TFSL) United States $4.683B 55.73
Investors Bancorp (ISBC) United States $4.492B 15.44
Provident Financial Services (PFS) United States $2.236B 14.76
LegacyTexas Financial (LTXB) United States $2.013B 14.29
Banner (BANR) United States $1.902B 14.11
Northwest Bancshares (NWBI) United States $1.858B 17.64
Pacific Premier Bancorp Inc (PPBI) United States $1.858B 11.80
Flagstar Bancorp (FBC) United States $1.834B 10.54
Capitol Federal Financial (CFFN) United States $1.831B 19.06
ServisFirst Bancshares (SFBS) United States $1.812B 13.44
Berkshire Hills Bancorp (BHLB) United States $1.307B 10.58
WSFS Financial (WSFS) United States $1.299B 11.63
Brookline Bancorp (BRKL) United States $1.263B 14.66
OceanFirst Financial (OCFC) United States $1.220B 12.73
Kearny Financial (KRNY) United States $1.220B 29.77
Heritage Financial (HFWA) United States $1.171B 18.46
Meta Financial (CASH) United States $0.963B 11.13
Meridian Bancorp (EBSB) United States $0.869B 15.00
Great Southern Bancorp (GSBC) United States $0.764B 11.48
HomeStreet (HMST) United States $0.726B 18.18
Northfield Bancorp (NFBK) United States $0.715B 19.00
Dime Community Bancshares (DCOM) United States $0.715B 14.53
Flushing Financial (FFIC) United States $0.635B 11.68
First Defiance Financial (FDEF) United States $0.598B 13.18
United Community Financial (UCFC) United States $0.474B 12.89
Waterstone Financial (WSBF) United States $0.472B 14.76
West Bancorporation (WTBA) United States $0.361B 12.79
Southern Missouri Bancorp (SMBC) United States $0.323B 12.38
Greene County Bancorp (GCBC) United States $0.270B 16.65
BankFinancial (BFIN) United States $0.250B 17.67
Timberland Bancorp (TSBK) United States $0.237B 11.83
Select Bancorp (SLCT) United States $0.230B 12.83
ESSA Bancorp (ESSA) United States $0.191B 15.81
First Capital (FCAP) United States $0.180B 19.31
Northeast Bancorp (NBN) United States $0.178B 10.05
Riverview Bancorp Inc (RVSB) United States $0.165B 10.27
SI Financial (SIFI) United States $0.164B 15.49
Prudential Bancorp (PBIP) United States $0.158B 17.99
Oconee Federal Financial (OFED) United States $0.146B 49.65
Provident Financial Holdings (PROV) United States $0.145B 21.27
HopFed Bancorp (HFBC) United States $0.131B 21.43
First Savings Financial (FSFG) United States $0.120B 10.46
Guaranty Federal Bancshares (GFED) United States $0.105B 10.84
Landmark Bancorp (LARK) United States $0.101B 10.06
MSB Financial (MSBF) United States $0.099B 19.91
HMN Financial (HMNF) United States $0.095B 11.23
Lake Shore Bancorp (LSBK) United States $0.091B 23.31
Citizens Community Bancorp (CZWI) United States $0.069B 17.65
Kentucky First Federal Bancorp (KFFB) United States $0.064B 126.67
Elmira Savings Bank NY (ESBK) United States $0.063B 15.00
Pathfinder Bancorp (PBHC) United States $0.062B 15.00
Home Federal Bancorp Of Louisiana (HFBL) United States $0.057B 12.73
Central Federal (CFBK) United States $0.054B 14.95
Melrose Bancorp (MELR) United States $0.050B 27.51
Broadway Financial (BYFC) United States $0.035B 42.67
WVS Financial (WVFC) United States $0.032B 0.00
Carver Bancorp (CARV) United States $0.016B 0.00