Midland States Bancorp Inc (MSBI) Historical Stock Data
24.83 ↑0.83 (3.46%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, MSBI is down -0.17% 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 |
|---|---|---|---|---|---|---|
| 2023-01-30 | 24.25 | 24.83 | ↑$0.58 (2.39%) | 24.10 | 25.32 | 117.32K |
| 2023-01-27 | 26.45 | 24.00 | ↓$2.45 (-9.26%) | 23.73 | 26.71 | 147.18K |
| 2023-01-26 | 26.68 | 26.69 | ↑$0.01 (0.04%) | 26.32 | 26.79 | 41.38K |
| 2023-01-25 | 26.29 | 26.59 | ↑$0.30 (1.14%) | 26.26 | 26.59 | 28.38K |
| 2023-01-24 | 26.51 | 26.37 | ↓$0.14 (-0.53%) | 26.21 | 26.61 | 50.84K |
| 2023-01-23 | 26.61 | 26.63 | ↑$0.02 (0.08%) | 26.41 | 26.81 | 34.32K |
| 2023-01-20 | 26.50 | 26.55 | ↑$0.05 (0.19%) | 26.30 | 26.79 | 50.79K |
| 2023-01-19 | 25.88 | 26.35 | ↑$0.47 (1.82%) | 25.88 | 26.60 | 41.66K |
| 2023-01-18 | 26.64 | 26.12 | ↓$0.52 (-1.95%) | 26.04 | 26.78 | 41.39K |
| 2023-01-17 | 27.20 | 26.66 | ↓$0.54 (-1.99%) | 26.65 | 27.28 | 37.13K |
| 2023-01-13 | 26.85 | 27.28 | ↑$0.43 (1.60%) | 26.70 | 27.31 | 31.34K |
| 2023-01-12 | 26.75 | 27.23 | ↑$0.48 (1.79%) | 26.73 | 27.38 | 40.20K |
| 2023-01-11 | 26.86 | 26.70 | ↓$0.16 (-0.60%) | 26.67 | 26.94 | 35.44K |
| 2023-01-10 | 26.60 | 26.85 | ↑$0.25 (0.94%) | 26.60 | 26.91 | 35.07K |
| 2023-01-09 | 26.99 | 26.70 | ↓$0.29 (-1.07%) | 26.61 | 27.18 | 47.54K |
| 2023-01-06 | 26.74 | 26.99 | ↑$0.25 (0.93%) | 26.74 | 27.16 | 35.62K |
| 2023-01-05 | 26.56 | 26.46 | ↓$0.10 (-0.38%) | 26.22 | 26.63 | 28.36K |
| 2023-01-04 | 26.76 | 26.58 | ↓$0.18 (-0.67%) | 26.52 | 27.11 | 51.03K |
| 2023-01-03 | 26.77 | 26.53 | ↓$0.24 (-0.90%) | 26.29 | 26.81 | 52.82K |
| 2022-12-30 | 26.59 | 26.62 | ↑$0.03 (0.11%) | 26.58 | 26.75 | 26.61K |
| 2022-12-29 | 26.48 | 26.77 | ↑$0.29 (1.10%) | 26.40 | 26.83 | 45.75K |
| 2022-12-28 | 26.52 | 26.37 | ↓$0.15 (-0.57%) | 26.36 | 26.67 | 50.55K |
| 2022-12-27 | 26.53 | 26.43 | ↓$0.10 (-0.38%) | 26.37 | 26.72 | 23.93K |
| 2022-12-23 | 26.19 | 26.53 | ↑$0.34 (1.30%) | 26.10 | 26.68 | 26.23K |
| 2022-12-22 | 26.21 | 26.23 | ↑$0.02 (0.08%) | 25.84 | 26.31 | 47.48K |
| 2022-12-21 | 26.01 | 26.29 | ↑$0.28 (1.08%) | 26.01 | 26.36 | 50.27K |
| 2022-12-20 | 26.03 | 25.78 | ↓$0.25 (-0.96%) | 25.76 | 26.25 | 50.88K |
| 2022-12-19 | 25.89 | 25.99 | ↑$0.10 (0.39%) | 25.87 | 26.54 | 74.65K |
| 2022-12-16 | 25.74 | 25.69 | ↓$0.05 (-0.19%) | 25.56 | 26.09 | 92.97K |
| 2022-12-15 | 26.14 | 25.97 | ↓$0.17 (-0.65%) | 25.86 | 26.51 | 53K |
Create an account or log in to view more rows.
$MSBI added
$MSBI cup and handle!
$MSBI longer we hold
more pressure on the shorts
$MSBI the future is so bright .. I gotta wear shades..
$MSBI what a horse shit show!
$MSBI BULLS ALPHA
BEARS BETA
$MSBI wow
$MSBI Dumping started...
Get out while you can...
$MSBI still waiting to short this. Next Tuesday feels right for some reason
$MSBI red day ahead