MB Financial Inc (MBFI)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | MBFI | INDB | NIC | ||
| Company | MB Financial Inc | Independent Bk Corp | Nicolet Bankshares Inc | ||
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NYSE | ||
| Open | 43.60 | 85.46 | 160.00 | ||
| High | 43.71 | 85.75 | 163.72 | ||
| Low | 42.16 | 84.46 | 160.00 | ||
| Latest | 42.38 | 85.19 | 163.25 | ||
| Change | -1.52 | +0.08 | +1.90 | ||
| % Change | -3.46% | +0.09% | +1.18% | ||
| Volume | 35,365,199 | 1,139,900 | 763,400 | ||
| 20-Day Average Volume | 2,826,175 | 418,220 | 459,880 | ||
| Previous Close | 43.90 | 85.11 | 161.35 | ||
| Industry | Banks - Northeast | Banks - Northeast | Banks - Northeast | ||
| Has Options | No | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 45.23 | 81.12 | 146.08 | ||
| 20-Day Raw Stochastic | 4.15% | 93.83% | 98.52% | ||
| 20-Day Relative Strength | 39.60 | 64.96 | 66.84 | ||
| Weighted Alpha | +12.80 | +34.12 | +34.52 | ||
| Today's Opinion | 56% Sell | 100% Buy | 72% Buy | ||
| Previous Opinion | 32% Sell | 100% Buy | 56% Buy | ||
| Last Month's Opinion | 24% Buy | 72% Buy | 8% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -9.31% since 03/14/19 | +5.11% since 06/18/26 | +11.17% since 06/18/26 | ||
| Low | 42.16 on 03/21/19 | 81.00 on 06/22/26 | 144.08 on 06/22/26 | ||
| High | 47.46 on 03/19/19 | 85.75 on 06/26/26 | 163.72 on 06/26/26 | ||
| 1-Month | |||||
| %Chg | -7.18% since 02/21/19 | +6.61% since 05/26/26 | +13.33% since 05/26/26 | ||
| Low | 42.16 on 03/21/19 | 76.67 on 06/03/26 | 131.86 on 06/03/26 | ||
| High | 47.46 on 03/19/19 | 85.75 on 06/26/26 | 163.72 on 06/26/26 | ||
| 3-Month | |||||
| %Chg | +11.59% since 12/21/18 | +13.48% since 03/26/26 | +10.54% since 03/26/26 | ||
| Low | 37.13 on 12/26/18 | 73.29 on 03/30/26 | 131.86 on 06/03/26 | ||
| High | 47.46 on 03/19/19 | 85.75 on 06/26/26 | 163.72 on 06/26/26 | ||
| 6-Month | |||||
| %Chg | -11.89% since 09/21/18 | +12.57% since 12/26/25 | +32.02% since 12/26/25 | ||
| Low | 37.13 on 12/26/18 | 72.00 on 01/02/26 | 119.31 on 01/02/26 | ||
| High | 48.31 on 09/24/18 | 87.00 on 02/06/26 | 163.72 on 06/26/26 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 3,580,220 | 4,116,976 | 3,469,389 | ||
| Shares Outstanding, K | 84,479 | 48,327 | 21,252 | ||
| Annual Sales | 1,092,240,000 | 1,171,090,000 | 556,520,000 | ||
| Annual Net Income | 213,920,000 | 205,120,000 | 150,690,000 | ||
| Last Quarter Sales | 275,620,000 | 330,530,000 | 183,510,000 | ||
| Last Quarter Net Income | 75,910,000 | 79,920,000 | 15,200,000 | ||
| 60-Month Beta | 0.99 | 0.77 | 0.67 | ||
| Per-Share Information | |||||
| Most Recent Earnings | 0.77 on 01/22/19 | 1.68 on 04/16/26 | 2.75 on 04/21/26 | ||
| Earnings Date | 04/23/19 | 07/16/26 | 07/21/26 | ||
| Most Recent Dividend | 0.240 on 12/13/18 | 0.640 on 06/29/26 | 0.360 on 06/01/26 | ||
| Next Ex-Dividends Date | 03/28/19 | 06/29/26 | 06/01/26 | ||
| Ratios | |||||
| Price/Earnings ttm | 16.32 | 13.77 | 15.38 | ||