MBT Bancshares, Inc. - Price History
Stock symbol MBKL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MBKL (MBT Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.01 | $20.01 |
| December 2023 | $20.01 | $20.01 |
| November 2023 | $16.75 | $16.75 |
| October 2023 | $17.15 | $17.15 |
| September 2023 | $18.50 | $18.50 |
| August 2023 | $21.60 | $21.60 |
| July 2023 | $18.50 | $18.50 |
| June 2023 | $19.50 | $19.50 |
| May 2023 | $19.05 | $19.55 |
| April 2023 | $20.46 | $21 |
| March 2023 | $21.63 | $22.20 |
| February 2023 | $21.92 | $22.50 |
| January 2023 | $22.02 | $22.60 |
| December 2022 | $22.36 | $22.95 |
| November 2022 | $21.92 | $23 |
| October 2022 | $22.30 | $23.40 |
| September 2022 | $22.40 | $23.50 |
| August 2022 | $22.88 | $24 |
| July 2022 | $23.92 | $25.10 |
| June 2022 | $24.07 | $25.25 |
| May 2022 | $24.07 | $25.75 |
| April 2022 | $24.77 | $26.50 |
| March 2022 | $24.77 | $26.50 |
| February 2022 | $23.46 | $25.10 |
| January 2022 | $23.46 | $25.10 |
| December 2021 | $23.46 | $25.10 |
| November 2021 | $23.60 | $25.75 |
| October 2021 | $23.78 | $25.95 |
| September 2021 | $22.50 | $24.55 |
| August 2021 | $22.91 | $25 |
| July 2021 | $22.27 | $24.30 |
| June 2021 | $22.22 | $24.25 |
| May 2021 | $21.35 | $23.30 |
| April 2021 | $21.08 | $23 |
| March 2021 | $20.85 | $22.75 |
| February 2021 | $20.62 | $22.50 |
| January 2021 | $23.83 | $26 |
| December 2020 | $19.38 | $21.15 |
| November 2020 | $18.79 | $21 |
| October 2020 | $18.70 | $20.90 |
| September 2020 | $18.75 | $20.95 |
| August 2020 | $18.79 | $21 |
| July 2020 | $19.24 | $21.50 |
| June 2020 | $19.24 | $21.50 |
| May 2020 | $18.35 | $21 |
| April 2020 | $17.69 | $20.25 |
| March 2020 | $17.17 | $19.65 |
| February 2020 | $21.84 | $25 |
| January 2020 | $21.84 | $25 |
| December 2019 | $20.53 | $23.50 |
| November 2019 | $19.47 | $22.77 |
| October 2019 | $19.67 | $23 |
| September 2019 | $19.67 | $23 |
| August 2019 | $19.37 | $22.65 |
| July 2019 | $19.24 | $22.50 |
| June 2019 | $18.81 | $22 |
| May 2019 | $18.30 | $21.90 |
| April 2019 | $17.97 | $21.50 |
| March 2019 | $16.96 | $20.30 |
| February 2019 | $17.80 | $21.30 |
| January 2019 | $16.88 | $20.20 |
| December 2018 | $18.59 | $22.25 |
| November 2018 | $17.32 | $21.20 |
| October 2018 | $21.24 | $26 |
| September 2018 | $17.89 | $21.90 |
| August 2018 | $17.15 | $21 |
| July 2018 | $16.95 | $20.75 |
| June 2018 | $16.74 | $20.49 |
| May 2018 | $15.94 | $20 |
| April 2018 | $16.02 | $20.10 |
| March 2018 | $15.72 | $19.72 |
| February 2018 | $16.34 | $20.50 |
| January 2018 | $16.34 | $20.50 |
| December 2017 | $16.34 | $20.50 |
| November 2017 | $15.74 | $20.25 |
| October 2017 | $15.66 | $20.15 |
| September 2017 | $15.93 | $20.50 |
| August 2017 | $15.93 | $20.50 |
| July 2017 | $15.93 | $20.50 |
| June 2017 | $16.71 | $21.50 |
| May 2017 | $18.99 | $25 |
| April 2017 | $18.99 | $25 |
| March 2017 | $19.75 | $26 |
| February 2017 | $16.14 | $21.25 |
| January 2017 | $15.95 | $21 |
| December 2016 | $14.62 | $19.25 |
| November 2016 | $13.90 | $18.80 |
| October 2016 | $13.90 | $18.80 |
| September 2016 | $13.68 | $18.50 |
| August 2016 | $13.68 | $18.50 |
| July 2016 | $13.68 | $18.50 |
| June 2016 | $13.49 | $18.25 |
| May 2016 | $13.09 | $18.20 |
| April 2016 | $13.09 | $18.20 |
| March 2016 | $13.09 | $18.20 |
| February 2016 | $13.09 | $18.20 |
| January 2016 | $13.09 | $18.20 |
| December 2015 | $13.59 | $18.90 |
| November 2015 | $12.88 | $18.40 |
| October 2015 | $12.88 | $18.40 |
| September 2015 | $13.09 | $18.70 |
| August 2015 | $13.09 | $18.70 |
| July 2015 | $13.09 | $18.70 |
| June 2015 | $13.09 | $18.70 |
| May 2015 | $12.30 | $18 |
| April 2015 | $12.67 | $18.55 |
| March 2015 | $12.67 | $18.55 |
| February 2015 | $12.67 | $18.55 |
| January 2015 | $12.67 | $18.55 |
| December 2014 | $12.98 | $19 |
| November 2014 | $12.67 | $19 |
| October 2014 | $12.90 | $19.35 |
| September 2014 | $12.90 | $19.35 |
| August 2014 | $13.07 | $19.60 |
| July 2014 | $13.34 | $20 |
| June 2014 | $13.34 | $20 |
| May 2014 | $13.72 | $20.97 |
| April 2014 | $14.39 | $22 |
| March 2014 | $14.39 | $22 |
| February 2014 | $14.39 | $22 |
| January 2014 | $14.39 | $22 |
| December 2013 | $14.39 | $22 |
| November 2013 | $14.55 | $22.70 |
| October 2013 | $14.55 | $22.70 |
| September 2013 | $14.55 | $22.70 |
| August 2013 | $14.10 | $22 |
| July 2013 | $14.88 | $23.23 |
| June 2013 | $15.38 | $24 |
| May 2013 | $14.03 | $22.40 |
| April 2013 | $15.19 | $24.25 |
| March 2013 | $14.72 | $23.50 |
| February 2013 | $13.81 | $22.05 |
| January 2013 | $15.35 | $24.50 |
| December 2012 | $16.13 | $25.75 |
| November 2012 | $16.13 | $26.25 |
| October 2012 | $16.59 | $27 |
| September 2012 | $17.82 | $29 |
| August 2012 | $17.21 | $28 |
| July 2012 | $17.21 | $28 |
| June 2012 | $17.21 | $28 |
| May 2012 | $16.90 | $28 |
| April 2012 | $16.90 | $28 |
| March 2012 | $16.90 | $28 |
| February 2012 | $16.90 | $28 |
| January 2012 | $16.30 | $27 |
| December 2011 | $16.30 | $27 |
| November 2011 | $16 | $27 |
| October 2011 | $16 | $27 |
| September 2011 | $16.59 | $28 |
| August 2011 | $16.59 | $28 |
| July 2011 | $16.59 | $28 |
| June 2011 | $18.66 | $31.50 |
| May 2011 | $15.85 | $27.25 |
| April 2011 | $17.45 | $30 |
| March 2011 | $17.45 | $30 |
| February 2011 | $16.28 | $28 |
| January 2011 | $16.86 | $29 |
| December 2010 | $16.86 | $29 |
| November 2010 | $15.72 | $27.50 |
| October 2010 | $15.72 | $27.50 |
| September 2010 | $15.72 | $27.50 |
| August 2010 | $16 | $28 |
| July 2010 | $16.57 | $29 |
| June 2010 | $16.29 | $28.50 |
| May 2010 | $15.18 | $27.05 |
| April 2010 | $23.02 | $41 |
| March 2010 | $23.02 | $41 |
| February 2010 | $13.75 | $24.50 |
| January 2010 | $14.04 | $25 |
| December 2009 | $14.04 | $25 |
| November 2009 | $13.75 | $25 |
| October 2009 | $13.75 | $25 |
| September 2009 | $13.48 | $24.50 |
| August 2009 | $13.48 | $24.50 |
| July 2009 | $13.48 | $24.50 |
| June 2009 | $10.18 | $18.50 |
| May 2009 | $9.90 | $18.50 |
| April 2009 | $9.90 | $18.50 |
| March 2009 | $9.90 | $18.50 |
| February 2009 | $10.44 | $19.50 |
| January 2009 | $10.44 | $19.50 |
| December 2008 | $10.44 | $19.50 |
| November 2008 | $10.17 | $19.50 |
| October 2008 | $10.95 | $21 |
| September 2008 | $11.47 | $22 |
| August 2008 | $13.06 | $25.05 |
| July 2008 | $13.06 | $25.05 |
| June 2008 | $13.06 | $25.05 |
| May 2008 | $13.30 | $26 |
| April 2008 | $12.79 | $25 |
| March 2008 | $13.81 | $27 |
| February 2008 | $13.94 | $27.25 |
| January 2008 | $13.94 | $27.25 |
| December 2007 | $14.71 | $28.75 |
| November 2007 | $14.82 | $29.50 |
| October 2007 | $16 | $31.85 |
| September 2007 | $16.08 | $32 |
| August 2007 | $16.08 | $32 |
| July 2007 | $18.09 | $36 |
| June 2007 | $17.08 | $34 |
| May 2007 | $16.83 | $34 |
| April 2007 | $16.83 | $34 |
| March 2007 | $16.09 | $32.50 |
| February 2007 | $16.09 | $32.50 |
| January 2007 | $16.09 | $32.50 |
| December 2006 | $16.09 | $32.50 |
| November 2006 | $15.79 | $32.50 |
| October 2006 | $15.06 | $31 |
| September 2006 | $14.58 | $30 |
| August 2006 | $14.58 | $30 |
| July 2006 | $14.58 | $30 |
| June 2006 | $14.09 | $29 |
| May 2006 | $13.85 | $29 |
| April 2006 | $13.25 | $27.75 |
| March 2006 | $12.84 | $26.90 |
| February 2006 | $12.44 | $26.05 |
| January 2006 | $12.65 | $26.50 |
| December 2005 | $12.89 | $27 |
| November 2005 | $11.51 | $24.60 |
| October 2005 | $13.10 | $28 |
| September 2005 | $13.10 | $28 |
| August 2005 | $14.27 | $30.50 |
| July 2005 | $14.27 | $30.50 |
| June 2005 | $13.68 | $29.25 |
| May 2005 | $12.98 | $28.25 |
| April 2005 | $12.98 | $28.25 |
| March 2005 | $12.98 | $28.25 |
| February 2005 | $12.98 | $28.25 |
| January 2005 | $12.98 | $28.25 |
| December 2004 | $13.33 | $29 |
| November 2004 | $14.02 | $31 |
| October 2004 | $14.02 | $31 |
| September 2004 | $14.02 | $31 |
| August 2004 | $14.81 | $32.75 |
| July 2004 | $14.24 | $31.50 |
| June 2004 | $12.88 | $28.50 |
| May 2004 | $13.32 | $30 |
| April 2004 | $12.66 | $28.50 |
| March 2004 | $12.66 | $28.50 |
| February 2004 | $11.33 | $30.50 |
| January 2004 | $11.33 | $30.50 |
| December 2003 | $10.77 | $29 |
| November 2003 | $10.04 | $27.50 |
| October 2003 | $10.04 | $27.50 |
| September 2003 | $10.22 | $28 |
| August 2003 | $11.50 | $31.50 |
| July 2003 | $11.50 | $31.50 |
| June 2003 | $11.50 | $31.50 |
| May 2003 | $10.95 | $30 |
| April 2003 | $11.68 | $32 |
| March 2003 | $10.68 | $29.25 |
| February 2003 | $10.04 | $27.50 |
| January 2003 | $11.13 | $30.50 |
| December 2002 | $11.13 | $30.50 |
| November 2002 | $11.50 | $31.50 |
| October 2002 | $12.41 | $34 |
| September 2002 | $12.77 | $35 |
| August 2002 | $10.22 | $28 |
| July 2002 | $9.49 | $26 |
| June 2002 | $8.39 | $23 |
| May 2002 | $8.57 | $24 |
| April 2002 | $9.10 | $25.50 |
| March 2002 | $9.55 | $26.75 |
| February 2002 | $9.55 | $26.75 |
| January 2002 | $9.46 | $26.50 |
| December 2001 | $8.92 | $25 |
| November 2001 | $8.75 | $25 |
| October 2001 | $8.40 | $24 |
| September 2001 | $9.45 | $27 |
| August 2001 | $9.27 | $26.50 |
| July 2001 | $9.80 | $28 |
| June 2001 | $9.62 | $27.50 |
| May 2001 | $9.45 | $27.50 |
| April 2001 | $9.28 | $27 |
| March 2001 | $9.28 | $27 |
| February 2001 | $9.96 | $29 |
| January 2001 | $9.28 | $27 |
| December 2000 | $9.32 | $27.12 |
| November 2000 | $9.96 | $29 |
| October 2000 | $10.74 | $31.25 |
| September 2000 | $10.74 | $31.25 |
| August 2000 | $10.65 | $31 |
| July 2000 | $11.34 | $33 |
| June 2000 | $10.65 | $31 |
| May 2000 | $11.34 | $33 |
| April 2000 | $11.34 | $33 |
| March 2000 | $11.34 | $33 |
| February 2000 | $11.34 | $33 |
| January 2000 | $11.68 | $34 |
| December 1999 | $12.02 | $35 |
| November 1999 | $11.68 | $34 |
| October 1999 | $11.59 | $33.75 |
| September 1999 | $11.59 | $33.75 |
| August 1999 | $11.51 | $33.50 |
| July 1999 | $11.85 | $34.50 |
| June 1999 | $12.02 | $35 |
| May 1999 | $11.68 | $34 |
| April 1999 | $11.34 | $33 |
| March 1999 | $12.02 | $35 |
| February 1999 | $11.85 | $34.50 |
| January 1999 | $11.85 | $34.50 |
| December 1998 | $11.34 | $33 |
| November 1998 | $11.34 | $33 |
| October 1998 | $11.34 | $33 |
| September 1998 | $11.51 | $33.50 |
| August 1998 | $12.02 | $35 |
| July 1998 | $12.37 | $36 |
| June 1998 | $12.88 | $37.50 |
| May 1998 | $12.88 | $37.50 |
| April 1998 | $12.88 | $37.50 |
| March 1998 | $12.88 | $37.50 |
| February 1998 | $12.37 | $36 |
| January 1998 | $12.71 | $37 |
| December 1997 | $11.70 | $34.06 |
| November 1997 | $12.02 | $35 |
| October 1997 | $12.71 | $37 |
| September 1997 | $12.71 | $37 |
| August 1997 | $11.51 | $33.50 |
| July 1997 | $12.88 | $37.50 |
| June 1997 | $13.05 | $38 |
| May 1997 | $12.02 | $35 |
| April 1997 | $12.02 | $35 |
| March 1997 | $10.65 | $31 |
| February 1997 | $10.65 | $31 |
| January 1997 | $10.65 | $31 |
| December 1996 | $9.62 | $28 |
| November 1996 | $9.62 | $28 |
| October 1996 | $9.70 | $28.25 |
| September 1996 | $9.62 | $28 |
| August 1996 | $9.40 | $27.38 |
| July 1996 | $8.76 | $25.50 |
| June 1996 | $9.10 | $26.50 |
| May 1996 | $9.10 | $26.50 |
| April 1996 | $9.10 | $26.50 |
| March 1996 | $8.93 | $26 |
| February 1996 | $8.93 | $26 |
| January 1996 | $8.93 | $26 |
| December 1995 | $8.59 | $25 |
| November 1995 | $8.59 | $25 |
| October 1995 | $8.59 | $25 |
| September 1995 | $8.59 | $25 |
| August 1995 | $8.59 | $25 |
| July 1995 | $8.42 | $24.50 |
| June 1995 | $8.24 | $24 |
| May 1995 | $8.24 | $24 |
| April 1995 | $8.24 | $24 |
| March 1995 | $8.24 | $24 |
| February 1995 | $8.24 | $24 |
| January 1995 | $7.90 | $23 |
| December 1994 | $7.56 | $22 |
| November 1994 | $7.21 | $21 |
| October 1994 | $7.21 | $21 |
| September 1994 | $7.21 | $21 |
| August 1994 | $7.21 | $21 |
| July 1994 | $7.21 | $21 |
| June 1994 | $7.39 | $21.50 |
MBKL
Price: $20.01
52 week price:
Dividend Yield: 5.97%
5-year range yield:
Forward Dividend Yield: 5.00%
Payout Ratio: 51.07%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 0.98 USD
P/E Ratio: 7.28
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 967
Market Capitalization: 50.1 million
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR10: 0.65%
DGR20: 20.95%