Midland States Bancorp Inc (MSBI) Historical Stock Data
26.25 ↓0.03 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSBI is up 0.14% a day on average. There have been 16 days where Midland States Bancorp Inc closed green and 14 days where MSBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 26.28 | 26.25 | ↓$0.03 (-0.11%) | 25.75 | 26.35 | 69.70K |
| 2024-11-19 | 25.85 | 26.28 | ↑$0.43 (1.66%) | 25.85 | 26.33 | 48.59K |
| 2024-11-18 | 26.56 | 26.29 | ↓$0.27 (-1.02%) | 26.29 | 26.68 | 57.55K |
| 2024-11-15 | 26.77 | 26.71 | ↓$0.06 (-0.22%) | 26.23 | 26.98 | 74.94K |
| 2024-11-14 | 27.18 | 26.70 | ↓$0.48 (-1.77%) | 26.48 | 27.29 | 57.06K |
| 2024-11-13 | 27.73 | 27.07 | ↓$0.66 (-2.38%) | 27.02 | 27.92 | 86.61K |
| 2024-11-12 | 27.38 | 27.35 | ↓$0.03 (-0.11%) | 27.23 | 27.66 | 82.87K |
| 2024-11-11 | 26.75 | 27.44 | ↑$0.69 (2.58%) | 26.69 | 27.45 | 77.59K |
| 2024-11-08 | 26.44 | 26.48 | ↑$0.04 (0.15%) | 26.30 | 26.96 | 81.76K |
| 2024-11-07 | 27.56 | 26.49 | ↓$1.07 (-3.88%) | 26.43 | 27.66 | 120.25K |
| 2024-11-06 | 26.30 | 27.96 | ↑$1.66 (6.31%) | 26.30 | 28.06 | 359.29K |
| 2024-11-05 | 24.57 | 24.99 | ↑$0.42 (1.71%) | 24.57 | 25.06 | 75.90K |
| 2024-11-04 | 24.65 | 24.52 | ↓$0.13 (-0.53%) | 23.10 | 24.79 | 72.70K |
| 2024-11-01 | 25.04 | 24.77 | ↓$0.27 (-1.08%) | 24.65 | 25.07 | 53.55K |
| 2024-10-31 | 25.14 | 24.81 | ↓$0.33 (-1.31%) | 24.81 | 25.33 | 92.84K |
| 2024-10-30 | 24.52 | 25.05 | ↑$0.53 (2.16%) | 24.52 | 25.43 | 117.54K |
| 2024-10-29 | 24.63 | 24.65 | ↑$0.02 (0.08%) | 24.46 | 24.84 | 129.72K |
| 2024-10-28 | 23.83 | 24.67 | ↑$0.84 (3.52%) | 23.71 | 24.67 | 84.77K |
| 2024-10-25 | 25.00 | 23.63 | ↓$1.37 (-5.48%) | 23.51 | 25.39 | 69.95K |
| 2024-10-24 | 23.17 | 22.97 | ↓$0.20 (-0.86%) | 22.67 | 23.32 | 89.11K |
| 2024-10-23 | 22.95 | 23.20 | ↑$0.25 (1.09%) | 22.83 | 23.33 | 38.92K |
| 2024-10-22 | 22.91 | 23.08 | ↑$0.17 (0.74%) | 22.91 | 23.12 | 45.33K |
| 2024-10-21 | 23.85 | 22.94 | ↓$0.91 (-3.82%) | 22.89 | 23.85 | 66.29K |
| 2024-10-18 | 24.12 | 23.77 | ↓$0.35 (-1.45%) | 23.76 | 24.12 | 51.67K |
| 2024-10-17 | 23.64 | 24.12 | ↑$0.48 (2.03%) | 23.49 | 24.13 | 86.03K |
| 2024-10-16 | 23.23 | 23.54 | ↑$0.31 (1.33%) | 23.23 | 23.81 | 119.38K |
| 2024-10-15 | 23.00 | 23.12 | ↑$0.12 (0.52%) | 22.78 | 23.55 | 92.45K |
| 2024-10-14 | 22.80 | 22.88 | ↑$0.08 (0.35%) | 22.55 | 23.10 | 38.17K |
| 2024-10-11 | 22.08 | 22.78 | ↑$0.70 (3.17%) | 22.08 | 22.86 | 75.84K |
| 2024-10-10 | 21.80 | 21.98 | ↑$0.18 (0.83%) | 21.65 | 22.09 | 57.25K |
Create an account or log in to view more rows.
$MSBI soon
$MSBI who here can't stand the CEO?
$MSBI trash
$MSBI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MSBI time to short this
$MSBI flow comin
$MSBI GET IN mofos!!!
$MSBI Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MSBI Markets about as efficient as a retirement home
$MSBI my put options are fine