Midland States Bancorp Inc (MSBI) Historical Stock Data
24.60 ↑0.20 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSBI is down -0.51% a day on average. There have been 11 days where Midland States Bancorp Inc closed green and 19 days where MSBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.12 | 24.60 | ↑$0.48 (1.99%) | 24.12 | 24.85 | 228.10K |
| 2024-12-19 | 24.96 | 24.40 | ↓$0.56 (-2.24%) | 24.34 | 25.41 | 77.42K |
| 2024-12-18 | 26.18 | 24.57 | ↓$1.61 (-6.15%) | 24.44 | 26.18 | 93.65K |
| 2024-12-17 | 26.42 | 25.98 | ↓$0.44 (-1.67%) | 25.93 | 26.53 | 48.59K |
| 2024-12-16 | 26.36 | 26.57 | ↑$0.21 (0.80%) | 26.36 | 26.58 | 41.27K |
| 2024-12-13 | 26.41 | 26.45 | ↑$0.04 (0.15%) | 26.16 | 26.54 | 54.08K |
| 2024-12-12 | 26.79 | 26.41 | ↓$0.38 (-1.42%) | 26.39 | 26.97 | 47.33K |
| 2024-12-11 | 27.18 | 26.80 | ↓$0.38 (-1.40%) | 26.79 | 27.19 | 117.74K |
| 2024-12-10 | 26.70 | 26.85 | ↑$0.15 (0.56%) | 26.38 | 27.21 | 66.83K |
| 2024-12-09 | 26.98 | 26.63 | ↓$0.35 (-1.30%) | 26.58 | 27.15 | 118.72K |
| 2024-12-06 | 27.19 | 26.94 | ↓$0.25 (-0.92%) | 26.58 | 27.19 | 39.50K |
| 2024-12-05 | 27.08 | 26.95 | ↓$0.13 (-0.48%) | 26.94 | 27.36 | 49.18K |
| 2024-12-04 | 26.66 | 26.96 | ↑$0.30 (1.13%) | 26.51 | 27.03 | 66.83K |
| 2024-12-03 | 27.11 | 26.58 | ↓$0.53 (-1.95%) | 26.55 | 27.24 | 50.12K |
| 2024-12-02 | 26.99 | 27.07 | ↑$0.08 (0.30%) | 26.72 | 27.31 | 75.95K |
| 2024-11-29 | 27.30 | 26.85 | ↓$0.45 (-1.65%) | 26.67 | 27.30 | 43.18K |
| 2024-11-27 | 27.45 | 27.03 | ↓$0.42 (-1.53%) | 26.96 | 27.45 | 56K |
| 2024-11-26 | 27.43 | 27.18 | ↓$0.25 (-0.91%) | 27.05 | 27.53 | 67.79K |
| 2024-11-25 | 27.49 | 27.41 | ↓$0.08 (-0.29%) | 27.39 | 28.08 | 114.52K |
| 2024-11-22 | 26.94 | 27.39 | ↑$0.45 (1.67%) | 26.78 | 27.39 | 107.15K |
| 2024-11-21 | 26.44 | 26.77 | ↑$0.33 (1.25%) | 26.44 | 27.17 | 72.45K |
| 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 |
Create an account or log in to view more rows.
$MSBI HODL!!!
$MSBI Going up
$MSBI what’s next bulls
$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!!!