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 | 76.74 | 141.37 | ||
| High | 43.71 | 77.57 | 142.90 | ||
| Low | 42.16 | 76.73 | 140.56 | ||
| Latest | 42.38 | 76.92 | 141.02 | ||
| Change | -1.52 | +0.75 | +0.84 | ||
| % Change | -3.46% | +0.98% | +0.60% | ||
| Volume | 35,365,199 | 278,900 | 189,300 | ||
| 20-Day Average Volume | 2,826,175 | 384,180 | 160,175 | ||
| Previous Close | 43.90 | 76.17 | 140.18 | ||
| Industry | Banks - Northeast | Banks - Northeast | Banks - Northeast | ||
| Has Options | No | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 45.23 | 77.77 | 146.87 | ||
| 20-Day Raw Stochastic | 4.15% | 30.33% | 7.18% | ||
| 20-Day Relative Strength | 39.60 | 47.23 | 41.58 | ||
| Weighted Alpha | +12.80 | +17.29 | +12.83 | ||
| Today's Opinion | 56% Sell | 16% Buy | 24% Buy | ||
| Previous Opinion | 32% Sell | 16% Buy | 24% Buy | ||
| Last Month's Opinion | 24% Buy | 72% Buy | 88% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -9.31% since 03/14/19 | -1.67% since 05/07/26 | -3.87% since 05/07/26 | ||
| Low | 42.16 on 03/21/19 | 75.39 on 05/12/26 | 139.48 on 05/13/26 | ||
| High | 47.46 on 03/19/19 | 78.94 on 05/08/26 | 147.79 on 05/11/26 | ||
| 1-Month | |||||
| %Chg | -7.18% since 02/21/19 | -3.90% since 04/14/26 | -10.98% since 04/14/26 | ||
| Low | 42.16 on 03/21/19 | 75.39 on 05/12/26 | 139.48 on 05/13/26 | ||
| High | 47.46 on 03/19/19 | 80.43 on 04/17/26 | 161.00 on 04/17/26 | ||
| 3-Month | |||||
| %Chg | +11.59% since 12/21/18 | -8.08% since 02/13/26 | -9.13% since 02/13/26 | ||
| Low | 37.13 on 12/26/18 | 72.66 on 03/19/26 | 138.74 on 03/19/26 | ||
| High | 47.46 on 03/19/19 | 84.99 on 02/17/26 | 163.11 on 02/26/26 | ||
| 6-Month | |||||
| %Chg | -11.89% since 09/21/18 | +11.22% since 11/14/25 | +13.09% since 11/14/25 | ||
| Low | 37.13 on 12/26/18 | 66.17 on 11/19/25 | 118.33 on 11/20/25 | ||
| 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 | 3,717,312 | 2,996,957 | ||
| 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 | 0.78 | 0.70 | ||
| 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 03/30/26 | 0.320 on 03/02/26 | ||
| Next Ex-Dividends Date | 03/28/19 | 03/30/26 | 06/01/26 | ||
| Ratios | |||||
| Price/Earnings ttm | 16.32 | 12.33 | 13.36 | ||