MSB Financial Corp. - Price History
Stock symbol MSBF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MSBF (MSB Financial Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $10.38 | $10.38 |
| June 2023 | $10.38 | $10.38 |
| May 2023 | $10.38 | $10.38 |
| April 2023 | $10.38 | $10.38 |
| March 2023 | $10.38 | $10.38 |
| February 2023 | $10.38 | $10.38 |
| January 2023 | $10.38 | $10.38 |
| December 2022 | $10.38 | $10.38 |
| November 2022 | $10.38 | $10.38 |
| October 2022 | $10.38 | $10.38 |
| September 2022 | $10.38 | $10.38 |
| August 2022 | $10.38 | $10.38 |
| July 2022 | $10.38 | $10.38 |
| June 2022 | $10.38 | $10.38 |
| May 2022 | $10.38 | $10.38 |
| April 2022 | $10.38 | $10.38 |
| March 2022 | $10.38 | $10.38 |
| February 2022 | $10.38 | $10.38 |
| January 2022 | $10.38 | $10.38 |
| December 2021 | $10.38 | $10.38 |
| November 2021 | $10.38 | $10.38 |
| October 2021 | $11.39 | $11.39 |
| September 2021 | $11.39 | $11.39 |
| August 2021 | $11.39 | $11.39 |
| July 2021 | $11.39 | $11.39 |
| June 2021 | $11.39 | $11.39 |
| May 2021 | $11.39 | $11.39 |
| April 2021 | $11.39 | $11.39 |
| March 2021 | $11.39 | $11.39 |
| February 2021 | $11.39 | $11.39 |
| January 2021 | $11.39 | $11.39 |
| December 2020 | $11.39 | $11.39 |
| November 2020 | $11.39 | $11.39 |
| October 2020 | $11.39 | $11.39 |
| September 2020 | $11.39 | $11.39 |
| August 2020 | $11.39 | $11.39 |
| July 2020 | $11.39 | $11.39 |
| June 2020 | $11.30 | $11.30 |
| May 2020 | $12.36 | $12.48 |
| April 2020 | $12.64 | $12.99 |
| March 2020 | $11.91 | $12.24 |
| February 2020 | $14.73 | $15.14 |
| January 2020 | $16.87 | $17.34 |
| December 2019 | $17.51 | $18 |
| November 2019 | $15.08 | $15.50 |
| October 2019 | $15.44 | $15.87 |
| September 2019 | $15.67 | $16.10 |
| August 2019 | $15.57 | $16 |
| July 2019 | $15.33 | $16.25 |
| June 2019 | $14.44 | $15.31 |
| May 2019 | $14.15 | $15 |
| April 2019 | $16.60 | $17.60 |
| March 2019 | $16.93 | $17.95 |
| February 2019 | $17.41 | $18.45 |
| January 2019 | $16.86 | $17.88 |
| December 2018 | $16.84 | $17.85 |
| November 2018 | $17.22 | $18.25 |
| October 2018 | $17.11 | $18.60 |
| September 2018 | $18.77 | $20.40 |
| August 2018 | $19.32 | $21 |
| July 2018 | $19.69 | $21.40 |
| June 2018 | $19.78 | $21.50 |
| May 2018 | $17.94 | $19.50 |
| April 2018 | $16.45 | $18.30 |
| March 2018 | $16.14 | $17.95 |
| February 2018 | $16.18 | $18 |
| January 2018 | $15.82 | $17.60 |
| December 2017 | $16 | $17.80 |
| November 2017 | $15.96 | $17.75 |
| October 2017 | $15.55 | $17.30 |
| September 2017 | $16.05 | $17.85 |
| August 2017 | $15.67 | $17.85 |
| July 2017 | $15.19 | $17.30 |
| June 2017 | $15.32 | $17.45 |
| May 2017 | $15.67 | $17.85 |
| April 2017 | $15.45 | $17.60 |
| March 2017 | $14.49 | $16.50 |
| February 2017 | $14.53 | $16.55 |
| January 2017 | $12.55 | $14.30 |
| December 2016 | $12.91 | $14.70 |
| November 2016 | $11.98 | $13.65 |
| October 2016 | $11.76 | $13.40 |
| September 2016 | $11.86 | $13.51 |
| August 2016 | $11.64 | $13.26 |
| July 2016 | $11.50 | $13.10 |
| June 2016 | $12.11 | $13.79 |
| May 2016 | $11.36 | $12.94 |
| April 2016 | $11.55 | $13.16 |
| March 2016 | $11.28 | $12.85 |
| February 2016 | $10.95 | $12.47 |
| January 2016 | $10.88 | $12.39 |
| December 2015 | $10.97 | $12.50 |
| November 2015 | $10.41 | $11.86 |
| October 2015 | $10.18 | $11.60 |
| September 2015 | $10.18 | $11.60 |
| August 2015 | $9.83 | $11.20 |
| July 2015 | $10.27 | $11.70 |
| June 2015 | $11.63 | $13.25 |
| May 2015 | $10.68 | $12.16 |
| April 2015 | $9.99 | $11.38 |
| March 2015 | $10.02 | $11.41 |
| February 2015 | $9.96 | $10.20 |
| January 2015 | $9.13 | $10.40 |
| December 2014 | $9 | $10.25 |
| November 2014 | $8.79 | $10.01 |
| October 2014 | $7.56 | $8.61 |
| September 2014 | $7.36 | $8.38 |
| August 2014 | $7.51 | $8.56 |
| July 2014 | $7.24 | $8.25 |
| June 2014 | $7.09 | $8.08 |
| May 2014 | $7.09 | $8.08 |
| April 2014 | $7.29 | $8.30 |
| March 2014 | $7.02 | $8 |
| February 2014 | $7.37 | $8.40 |
| January 2014 | $7.02 | $8 |
| December 2013 | $7.01 | $7.98 |
| November 2013 | $7.40 | $8.43 |
| October 2013 | $6.36 | $7.25 |
| September 2013 | $6.32 | $7.20 |
| August 2013 | $6.29 | $7.17 |
| July 2013 | $6.37 | $7.26 |
| June 2013 | $6.44 | $7.34 |
| May 2013 | $6.27 | $7.14 |
| April 2013 | $6.15 | $7.01 |
| March 2013 | $6.16 | $7.02 |
| February 2013 | $6.04 | $6.88 |
| January 2013 | $6.15 | $7 |
| December 2012 | $5.88 | $6.70 |
| November 2012 | $5.27 | $6 |
| October 2012 | $5.68 | $6.47 |
| September 2012 | $4.85 | $5.53 |
| August 2012 | $5.26 | $5.99 |
| July 2012 | $5.09 | $5.80 |
| June 2012 | $4.83 | $5.50 |
| May 2012 | $5.02 | $5.75 |
| April 2012 | $5.24 | $6 |
| March 2012 | $4.97 | $5.69 |
| February 2012 | $4.77 | $5.49 |
| January 2012 | $4.21 | $4.85 |
| December 2011 | $3.81 | $4.39 |
| November 2011 | $4.62 | $5.35 |
| October 2011 | $4.31 | $4.99 |
| September 2011 | $4.37 | $5.06 |
| August 2011 | $4.45 | $5.19 |
| July 2011 | $4.65 | $5.42 |
| June 2011 | $4.69 | $5.46 |
| May 2011 | $4.70 | $5.50 |
| April 2011 | $4.70 | $5.50 |
| March 2011 | $4.67 | $5.47 |
| February 2011 | $5.10 | $6 |
| January 2011 | $5.10 | $6 |
| December 2010 | $5.01 | $5.90 |
| November 2010 | $4.99 | $5.90 |
| October 2010 | $5.83 | $6.90 |
| September 2010 | $6.32 | $7.48 |
| August 2010 | $5.80 | $6.90 |
| July 2010 | $6.65 | $7.90 |
| June 2010 | $6.63 | $7.88 |
| May 2010 | $6.65 | $7.94 |
| April 2010 | $6.70 | $8 |
| March 2010 | $6.60 | $7.88 |
| February 2010 | $6.73 | $7.25 |
| January 2010 | $6.26 | $7.50 |
| December 2009 | $6.63 | $7.94 |
| November 2009 | $6.98 | $8.40 |
| October 2009 | $6.67 | $8.02 |
| September 2009 | $7.25 | $8.75 |
| August 2009 | $7.46 | $9 |
| July 2009 | $7.33 | $8.85 |
| June 2009 | $7.46 | $9 |
| May 2009 | $7.78 | $9.42 |
| April 2009 | $7.43 | $9 |
| March 2009 | $6.53 | $7.91 |
| February 2009 | $8.70 | $9.50 |
| January 2009 | $7.82 | $9.50 |
| December 2008 | $8.35 | $10.15 |
| November 2008 | $7.61 | $9.28 |
| October 2008 | $7.34 | $8.95 |
| September 2008 | $8 | $9.75 |
| August 2008 | $8.59 | $10.50 |
| July 2008 | $8.58 | $10.49 |
| June 2008 | $8.89 | $10.87 |
| May 2008 | $8.81 | $10.80 |
| April 2008 | $8.77 | $10.75 |
| March 2008 | $8.90 | $10.91 |
| February 2008 | $9.11 | $11.20 |
| January 2008 | $8.30 | $10.20 |
| December 2007 | $7.77 | $9.55 |
| November 2007 | $7.62 | $9.40 |
| October 2007 | $8.34 | $10.28 |
| September 2007 | $8.24 | $10.16 |
| August 2007 | $8.28 | $10.21 |
| July 2007 | $8.57 | $10.57 |
| June 2007 | $9.12 | $11.25 |
MSBF
Price: $10.38
52 week price:
Dividend Yield: 4.42%
Forward Dividend Yield: 3.65%
Payout Ratio Range:
Earnings Per Share: 0.82 USD
P/E Ratio: 12.75
Exchange: NMS
Sector: Finance
Industry: Savings Institutions
Volume: 32273
Market Capitalization: 53.8 million
Average Dividend Frequency: 2