MutualFirst Financial - 19 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 December 14, 2018 is 31.25.
MutualFirst Financial Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 36.8348 37.1366 39.9000 31.2500 31.2500 -18.14%
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 $0.274B $0.077B
MutualFirst Financial, Inc. is the holding company of Mutual Federal Savings Bank.
Stock Name Country Market Cap PE Ratio
Citizens Financial (CFG) United States $14.449B 9.36
People's United Financial (PBCT) United States $5.834B 12.27
New York Community Bancorp (NYCB) United States $4.658B 12.34
TFS Financial (TFSL) United States $4.475B 49.91
Investors Bancorp (ISBC) United States $4.025B 14.75
Provident Financial Services (PFS) United States $1.972B 14.54
Capitol Federal Financial (CFFN) United States $1.860B 19.95
Banner (BANR) United States $1.838B 15.01
ServisFirst Bancshares (SFBS) United States $1.808B 14.68
Northwest Bancshares (NWBI) United States $1.760B 17.39
LegacyTexas Financial (LTXB) United States $1.692B 13.37
Pacific Premier Bancorp Inc (PPBI) United States $1.637B 10.79
Flagstar Bancorp (FBC) United States $1.615B 9.67
Berkshire Hills Bancorp (BHLB) United States $1.314B 10.84
WSFS Financial (WSFS) United States $1.242B 11.89
Kearny Financial (KRNY) United States $1.242B 33.92
Heritage Financial (HFWA) United States $1.154B 18.74
OceanFirst Financial (OCFC) United States $1.153B 12.61
Brookline Bancorp (BRKL) United States $1.146B 14.10
Meridian Bancorp (EBSB) United States $0.826B 13.50
Meta Financial (CASH) United States $0.796B 9.67
Great Southern Bancorp (GSBC) United States $0.711B 11.47
Northfield Bancorp (NFBK) United States $0.663B 16.53
HomeStreet (HMST) United States $0.636B 15.20
Dime Community Bancshares (DCOM) United States $0.617B 12.53
Flushing Financial (FFIC) United States $0.604B 12.47
First Defiance Financial (FDEF) United States $0.519B 11.91
Waterstone Financial (WSBF) United States $0.467B 14.59
United Community Financial (UCFC) United States $0.442B 12.52
West Bancorporation (WTBA) United States $0.326B 11.85
Southern Missouri Bancorp (SMBC) United States $0.315B 13.37
Greene County Bancorp (GCBC) United States $0.277B 18.47
BankFinancial (BFIN) United States $0.262B 17.50
Select Bancorp (SLCT) United States $0.232B 14.31
Timberland Bancorp (TSBK) United States $0.204B 10.98
ESSA Bancorp (ESSA) United States $0.189B 26.73
Riverview Bancorp Inc (RVSB) United States $0.173B 11.43
SI Financial (SIFI) United States $0.162B 15.33
Northeast Bancorp (NBN) United States $0.162B 10.37
Prudential Bancorp (PBIP) United States $0.156B 17.83
Oconee Federal Financial (OFED) United States $0.152B 51.57
First Capital (FCAP) United States $0.129B 14.75
Provident Financial Holdings (PROV) United States $0.127B 19.86
First Savings Financial (FSFG) United States $0.125B 10.54
Landmark Bancorp (LARK) United States $0.101B 10.03
Guaranty Federal Bancshares (GFED) United States $0.097B 10.79
HopFed Bancorp (HFBC) United States $0.097B 16.92
MSB Financial (MSBF) United States $0.096B 21.08
HMN Financial (HMNF) United States $0.095B 14.87
Lake Shore Bancorp (LSBK) United States $0.091B 24.69
Elmira Savings Bank NY (ESBK) United States $0.068B 19.99
Citizens Community Bancorp (CZWI) United States $0.067B 15.00
Kentucky First Federal Bancorp (KFFB) United States $0.065B 59.06
Pathfinder Bancorp (PBHC) United States $0.064B 17.03
Central Federal (CFBK) United States $0.059B 16.21
Home Federal Bancorp Of Louisiana (HFBL) United States $0.058B 13.42
Melrose Bancorp (MELR) United States $0.051B 28.00
Broadway Financial (BYFC) United States $0.033B 40.00
WVS Financial (WVFC) United States $0.031B 0.00
Carver Bancorp (CARV) United States $0.013B 0.00