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 | 75.29 | 147.65 | ||
| High | 43.71 | 76.86 | 150.00 | ||
| Low | 42.16 | 74.71 | 146.82 | ||
| Latest | 42.38 | 76.78 | 148.90 | ||
| Change | -1.52 | +0.57 | -0.69 | ||
| % Change | -3.46% | +0.75% | -0.46% | ||
| Volume | 35,365,199 | 247,900 | 148,556 | ||
| 20-Day Average Volume | 2,826,175 | 342,960 | 197,675 | ||
| Previous Close | 43.90 | 76.21 | 149.59 | ||
| Industry | Banks - Northeast | Banks - Northeast | Banks - Northeast | ||
| Has Options | No | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 45.23 | 75.15 | 146.78 | ||
| 20-Day Raw Stochastic | 4.15% | 74.91% | 63.42% | ||
| 20-Day Relative Strength | 39.60 | 49.80 | 52.19 | ||
| Weighted Alpha | +12.80 | +32.85 | +42.74 | ||
| Today's Opinion | 56% Sell | 40% Buy | 56% Buy | ||
| Previous Opinion | 32% Sell | 24% Buy | 56% Buy | ||
| Last Month's Opinion | 24% Buy | 80% Buy | 88% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -9.31% since 03/14/19 | +2.28% since 03/26/26 | +0.82% since 03/26/26 | ||
| Low | 42.16 on 03/21/19 | 73.29 on 03/30/26 | 143.70 on 03/30/26 | ||
| High | 47.46 on 03/19/19 | 77.02 on 04/01/26 | 151.70 on 04/01/26 | ||
| 1-Month | |||||
| %Chg | -7.18% since 02/21/19 | -3.92% since 03/02/26 | -4.58% since 03/02/26 | ||
| Low | 42.16 on 03/21/19 | 72.66 on 03/19/26 | 138.74 on 03/19/26 | ||
| High | 47.46 on 03/19/19 | 80.37 on 03/04/26 | 157.20 on 03/04/26 | ||
| 3-Month | |||||
| %Chg | +11.59% since 12/21/18 | +4.91% since 01/02/26 | +23.58% since 01/02/26 | ||
| Low | 37.13 on 12/26/18 | 72.66 on 03/19/26 | 120.18 on 01/05/26 | ||
| High | 47.46 on 03/19/19 | 87.00 on 02/06/26 | 163.11 on 02/26/26 | ||
| 6-Month | |||||
| %Chg | -11.89% since 09/21/18 | +11.45% since 10/02/25 | +13.15% since 10/02/25 | ||
| Low | 37.13 on 12/26/18 | 63.33 on 10/16/25 | 114.11 on 10/29/25 | ||
| High | 48.31 on 09/24/18 | 87.00 on 02/06/26 | 163.11 on 02/26/26 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 3,580,220 | 3,701,671 | 3,196,290 | ||
| Shares Outstanding, K | 84,479 | 48,572 | 21,367 | ||
| 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 | 338,980,000 | 143,330,000 | ||
| Last Quarter Net Income | 75,910,000 | 75,330,000 | 40,320,000 | ||
| 60-Month Beta | 0.99 | 0.79 | 0.74 | ||
| Per-Share Information | |||||
| Most Recent Earnings | 0.77 on 01/22/19 | 1.70 on 01/22/26 | 2.73 on 01/20/26 | ||
| Latest Earnings Date | 04/23/19 | 04/16/26 | 04/21/26 | ||
| Most Recent Dividend | 0.240 on 12/13/18 | 0.640 on 03/30/26 | 0.320 on 03/02/26 | ||
| Next Ex-Dividends Date | 03/28/19 | 03/30/26 | 03/02/26 | ||
| Ratios | |||||
| Price/Earnings ttm | 16.32 | 13.53 | 15.10 | ||